{"status":"ok","report":{"price_analysis":{"current":1360.0,"change_1d":-1.7,"change_7d":-12.3,"change_30d":-26.0,"high_30d":2245.0,"low_30d":1318.0,"position_in_range":5.0,"support":1410.7,"resistance":2152.3},"summary":"코퍼스코리아(322780)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 207.20억. 현재가 1,360원, 전일 대비 -1.7%, 30일 -26.0%. ROE -1.5%. 기술적 시그널: RSI 16(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8608.00, 기관 순매도 415.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.5%로 적자 상태입니다. 시가총액 207.20억. 매출 443.71억, 영업이익 -64.72억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.78,"roe":-1.46,"eps":-37.0,"revenue":44371331974.0,"operating_income":-6471651151.0,"net_income":-7138344820.0,"market_cap":20719999840,"profit_margin":-16.09,"roa":-0.63,"operating_margin":-14.59,"gross_margin":6.99,"debt_ratio":1.3277596482489984,"total_assets":62119601239.0,"total_equity":26686432719.0,"total_debt":35433168520.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 16.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-118.61)가 시그널선(-92.73)을 하회합니다(데드크로스). 현재가가 SMA20(1642)과 SMA60(1847) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1352~1933 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.123188405797094,"macd":-118.61088671971265,"macd_signal":-92.73281074579032,"sma_20":1642.25,"sma_60":1847.4,"bb_upper":1932.5442472733484,"bb_lower":1351.9557527266516,"atr_14":170.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8608.00, 기관 순매수 -415.00. 30일 누적: 외국인 -1854.00, 기관 183.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":8608.0,"institutional_flow":-415.0,"data":[{"date":"2026-10-23","foreign_net":17745.0,"institution_net":-6.0,"retail_net":-17739.0},{"date":"2026-10-22","foreign_net":-3039.0,"institution_net":189.0,"retail_net":2850.0},{"date":"2026-10-21","foreign_net":-6139.0,"institution_net":0.0,"retail_net":6139.0},{"date":"2026-10-20","foreign_net":-970.0,"institution_net":-598.0,"retail_net":1568.0},{"date":"2026-10-19","foreign_net":1011.0,"institution_net":0.0,"retail_net":-1011.0},{"date":"2026-10-16","foreign_net":-6724.0,"institution_net":598.0,"retail_net":6126.0},{"date":"2026-10-15","foreign_net":2946.0,"institution_net":0.0,"retail_net":-2946.0},{"date":"2026-10-14","foreign_net":-1755.0,"institution_net":-48.0,"retail_net":1803.0},{"date":"2026-10-13","foreign_net":-1320.0,"institution_net":48.0,"retail_net":1272.0},{"date":"2026-10-12","foreign_net":-6457.0,"institution_net":0.0,"retail_net":6457.0},{"date":"2026-10-08","foreign_net":-275.0,"institution_net":-391.0,"retail_net":666.0},{"date":"2026-10-07","foreign_net":-6602.0,"institution_net":0.0,"retail_net":6602.0},{"date":"2026-10-06","foreign_net":-2358.0,"institution_net":-170.0,"retail_net":2528.0},{"date":"2026-10-02","foreign_net":14760.0,"institution_net":-257.0,"retail_net":-14503.0},{"date":"2026-10-01","foreign_net":2118.0,"institution_net":818.0,"retail_net":-2936.0},{"date":"2026-09-30","foreign_net":12045.0,"institution_net":0.0,"retail_net":-12045.0},{"date":"2026-09-29","foreign_net":1097.0,"institution_net":0.0,"retail_net":-1097.0},{"date":"2026-09-28","foreign_net":-3166.0,"institution_net":0.0,"retail_net":3166.0},{"date":"2026-09-23","foreign_net":-2349.0,"institution_net":0.0,"retail_net":2349.0},{"date":"2026-09-22","foreign_net":-3859.0,"institution_net":0.0,"retail_net":3859.0},{"date":"2026-09-21","foreign_net":-4408.0,"institution_net":0.0,"retail_net":4408.0},{"date":"2026-09-18","foreign_net":288.0,"institution_net":0.0,"retail_net":-288.0},{"date":"2026-09-17","foreign_net":-159.0,"institution_net":0.0,"retail_net":159.0},{"date":"2026-09-16","foreign_net":-2462.0,"institution_net":0.0,"retail_net":2462.0},{"date":"2026-09-15","foreign_net":-2537.0,"institution_net":0.0,"retail_net":2537.0},{"date":"2026-09-14","foreign_net":-4681.0,"institution_net":0.0,"retail_net":4681.0},{"date":"2026-09-11","foreign_net":1966.0,"institution_net":0.0,"retail_net":-1966.0},{"date":"2026-09-10","foreign_net":6145.0,"institution_net":0.0,"retail_net":-6145.0},{"date":"2026-09-09","foreign_net":-4312.0,"institution_net":0.0,"retail_net":4312.0},{"date":"2026-09-08","foreign_net":1597.0,"institution_net":0.0,"retail_net":-1597.0}],"periods":{"d1":{"foreign_net":17745.0,"institution_net":-6.0,"retail_net":-17739.0},"d3":{"foreign_net":8567.0,"institution_net":183.0,"retail_net":-8750.0},"d7":{"foreign_net":4830.0,"institution_net":183.0,"retail_net":-5013.0},"d14":{"foreign_net":823.0,"institution_net":-635.0,"retail_net":-188.0},"d30":{"foreign_net":-1854.0,"institution_net":183.0,"retail_net":1671.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -37, PBR 0.78x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -37원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 -33.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-33.5,"unit":"%","percentile":24,"direction":"higher_better"},{"name":"영업이익 성장률","value":56.7,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.5%","metrics":[{"name":"ROE","value":-1.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-14.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-16.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.1,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-26.0,"unit":"%","percentile":22,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.7x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.72,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.1,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-12.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -37, PBR 0.78x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -33.5%"},"profitability":{"grade":"C","reason":"ROE -1.5%"},"momentum":{"grade":"F","reason":"RSI 16"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.33,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":6.99,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-14.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-16.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.78,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.37,"pbr_5y_low":0.27,"pbr_5y_avg":0.68,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.53,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.42},{"quarter":"2024-Q3","per":null,"pbr":0.27},{"quarter":"2024-Q4","per":null,"pbr":0.36},{"quarter":"2025-Q1","per":null,"pbr":0.47},{"quarter":"2025-Q2","per":null,"pbr":0.78},{"quarter":"2025-Q3","per":null,"pbr":0.75},{"quarter":"2025-Q4","per":null,"pbr":0.53},{"quarter":"2026-Q1","per":null,"pbr":1.37},{"quarter":"2026-Q2","per":null,"pbr":1.2},{"quarter":"현재","per":null,"pbr":0.78}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:13:47.122927+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.014560931469995325,"dividend_yield":null,"eps":-37.0,"revenue":7175329924.0,"operating_income":-1079077243.0,"net_income":-388579318.0,"market_cap":null,"profit_margin":-0.054154906062267916,"operating_margin":-0.1503871256694008,"roa":-0.006255341474343555,"gross_margin":0.06987500328354239,"total_equity":26686432719.0,"total_assets":62119601239.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.77,"roe":-0.00574769204320002,"dividend_yield":null,"eps":-16.69,"revenue":10796002050.0,"operating_income":-2492573908.0,"net_income":-149765502.0,"market_cap":20600000000.0,"profit_margin":-0.013872311371041283,"operating_margin":-0.23087934741546293,"roa":-0.0023327054753517706,"gross_margin":-0.06070128525031171,"total_equity":26056632971.0,"total_assets":64202490877.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.15794910407015722,"dividend_yield":null,"eps":-445.69,"revenue":14600000000.0,"operating_income":-500000000.0,"net_income":-4000000000.0,"market_cap":null,"profit_margin":-0.273972602739726,"operating_margin":-0.03424657534246575,"roa":-0.06002879200155831,"gross_margin":0.08964926630136986,"total_equity":25437882479.0,"total_assets":66932726997.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.09705004248230867,"dividend_yield":null,"eps":-289.7,"revenue":11800000000.0,"operating_income":-2400000000.0,"net_income":-2600000000.0,"market_cap":null,"profit_margin":-0.22033898305084745,"operating_margin":-0.2033898305084746,"roa":-0.034505226331934244,"gross_margin":-0.057025300508474576,"total_equity":26908981307.0,"total_assets":75684702192.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.2299147012408579,"dividend_yield":null,"eps":-646.25,"revenue":2500000000.0,"operating_income":-3100000000.0,"net_income":-5800000000.0,"market_cap":null,"profit_margin":-2.32,"operating_margin":-1.24,"roa":-0.07206747912865756,"gross_margin":-0.5784847628,"total_equity":25329964137.0,"total_assets":80809419275.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.036218410509041774,"dividend_yield":null,"eps":-127.34,"revenue":3985729100.0,"operating_income":-1045843754.0,"net_income":-1142835821.0,"market_cap":null,"profit_margin":-0.2867319359461736,"operating_margin":-0.2623970991907102,"roa":-0.013799583010153976,"gross_margin":0.21056709222912315,"total_equity":31554002645.0,"total_assets":82816692371.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.34111945856221415,"dividend_yield":null,"eps":-1222.86,"revenue":4484675585.0,"operating_income":-12218600453.0,"net_income":-10974949768.0,"market_cap":null,"profit_margin":-2.4472115228820948,"operating_margin":-2.7245227043552136,"roa":-0.12662783870926358,"gross_margin":-2.4761008031754876,"total_equity":32173332516.0,"total_assets":86670908071.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09124655729452343,"dividend_yield":null,"eps":-437.57,"revenue":12789331632.0,"operating_income":-4331441349.0,"net_income":-3927147665.0,"market_cap":null,"profit_margin":-0.3070643390913362,"operating_margin":-0.33867613051508993,"roa":-0.035149921990202955,"gross_margin":-0.20107021351809762,"total_equity":43038858467.0,"total_assets":111725643832.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.13243326049295484,"dividend_yield":null,"eps":-676.4,"revenue":15750485638.0,"operating_income":-9001292322.0,"net_income":-6070589846.0,"market_cap":null,"profit_margin":-0.3854223917613022,"operating_margin":-0.5714930021131073,"roa":-0.047156443102042665,"gross_margin":-0.46037699729751025,"total_equity":45838861200.0,"total_assets":128732988467.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.07972693391135123,"dividend_yield":null,"eps":-462.13,"revenue":8807888099.0,"operating_income":-3810937270.0,"net_income":-4147551314.0,"market_cap":null,"profit_margin":-0.4708905548505879,"operating_margin":-0.4326732160042625,"roa":-0.031572600165774574,"gross_margin":-0.21110673127319893,"total_equity":52021959337.0,"total_assets":131365528725.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03598571789447014,"dividend_yield":null,"eps":-228.21,"revenue":-3980661026.0,"operating_income":-7273800424.0,"net_income":-2048162499.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.01505031055275161,"gross_margin":null,"total_equity":56915982752.0,"total_assets":136087723361.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.029323628712775416,"dividend_yield":null,"eps":-191.96,"revenue":16496665161.0,"operating_income":-1844963073.0,"net_income":-1722796661.0,"market_cap":null,"profit_margin":-0.10443302595926406,"operating_margin":-0.11183854766972559,"roa":-0.012775357277037228,"gross_margin":0.010963299626615972,"total_equity":58751141541.0,"total_assets":134853110065.0}],"current_price":1360.0,"change_pct":-1.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-05-31","close":2693.0},{"date":"2019-06-03","close":3501.0},{"date":"2019-06-04","close":2858.0},{"date":"2019-06-05","close":2524.0},{"date":"2019-06-07","close":2394.0},{"date":"2019-06-10","close":2225.0},{"date":"2019-06-11","close":2239.0},{"date":"2019-06-12","close":2210.0},{"date":"2019-06-13","close":2210.0},{"date":"2019-06-14","close":2185.0},{"date":"2019-06-17","close":2185.0},{"date":"2019-06-18","close":2135.0},{"date":"2019-06-19","close":2110.0},{"date":"2019-06-20","close":2155.0},{"date":"2019-06-21","close":2135.0},{"date":"2019-06-24","close":2105.0},{"date":"2019-06-25","close":2090.0},{"date":"2019-06-26","close":2115.0},{"date":"2019-06-27","close":2095.0},{"date":"2019-06-28","close":2090.0},{"date":"2019-07-01","close":2085.0},{"date":"2019-07-02","close":2130.0},{"date":"2019-07-03","close":2115.0},{"date":"2019-07-04","close":2090.0},{"date":"2019-07-05","close":2110.0},{"date":"2019-07-08","close":2085.0},{"date":"2019-07-09","close":2090.0},{"date":"2019-07-10","close":2080.0},{"date":"2019-07-11","close":2100.0},{"date":"2019-07-12","close":2100.0},{"date":"2019-07-15","close":2100.0},{"date":"2019-07-16","close":2085.0},{"date":"2019-07-17","close":2075.0},{"date":"2019-07-18","close":2075.0},{"date":"2019-07-19","close":2090.0},{"date":"2019-07-22","close":2090.0},{"date":"2019-07-23","close":2085.0},{"date":"2019-07-24","close":2080.0},{"date":"2019-07-25","close":2075.0},{"date":"2019-07-26","close":2070.0},{"date":"2019-07-29","close":2065.0},{"date":"2019-07-30","close":2080.0},{"date":"2019-07-31","close":2095.0},{"date":"2019-08-01","close":2090.0},{"date":"2019-08-02","close":2085.0},{"date":"2019-08-05","close":2060.0},{"date":"2019-08-06","close":2060.0},{"date":"2019-08-07","close":2055.0},{"date":"2019-08-08","close":2055.0},{"date":"2019-08-09","close":2055.0},{"date":"2019-08-12","close":2065.0},{"date":"2019-08-13","close":2050.0},{"date":"2019-08-14","close":2070.0},{"date":"2019-08-16","close":2070.0},{"date":"2019-08-19","close":2065.0},{"date":"2019-08-20","close":2070.0},{"date":"2019-08-21","close":2075.0},{"date":"2019-08-22","close":2060.0},{"date":"2019-08-23","close":2070.0},{"date":"2019-08-26","close":2065.0},{"date":"2019-08-27","close":2065.0},{"date":"2019-08-28","close":2070.0},{"date":"2019-08-29","close":2070.0},{"date":"2019-08-30","close":2070.0},{"date":"2019-09-02","close":2065.0},{"date":"2019-09-03","close":2070.0},{"date":"2019-09-04","close":2070.0},{"date":"2019-09-05","close":2065.0},{"date":"2019-09-06","close":2075.0},{"date":"2019-09-09","close":2075.0},{"date":"2019-09-10","close":2080.0},{"date":"2019-09-11","close":2080.0},{"date":"2019-09-16","close":2080.0},{"date":"2019-09-17","close":2080.0},{"date":"2019-09-18","close":2085.0},{"date":"2019-09-19","close":2100.0},{"date":"2019-09-20","close":2090.0},{"date":"2019-09-23","close":2095.0},{"date":"2019-09-24","close":2090.0},{"date":"2019-09-25","close":2115.0},{"date":"2019-09-26","close":2090.0},{"date":"2019-09-27","close":2115.0},{"date":"2019-09-30","close":2090.0},{"date":"2019-10-01","close":2095.0},{"date":"2019-10-02","close":2080.0},{"date":"2019-10-04","close":2095.0},{"date":"2019-10-07","close":2075.0},{"date":"2019-10-08","close":2055.0},{"date":"2019-10-10","close":2080.0},{"date":"2019-10-11","close":2075.0},{"date":"2019-10-14","close":2080.0},{"date":"2019-10-15","close":2065.0},{"date":"2019-10-16","close":2075.0},{"date":"2019-10-17","close":2075.0},{"date":"2019-10-18","close":2075.0},{"date":"2019-10-21","close":2075.0},{"date":"2019-10-22","close":2080.0},{"date":"2019-10-23","close":2075.0},{"date":"2019-10-24","close":2075.0},{"date":"2019-10-25","close":2070.0},{"date":"2019-10-28","close":2070.0},{"date":"2019-10-29","close":2070.0},{"date":"2019-10-30","close":2075.0},{"date":"2019-10-31","close":2080.0},{"date":"2019-11-01","close":2065.0},{"date":"2019-11-04","close":2055.0},{"date":"2019-11-05","close":2065.0},{"date":"2019-11-06","close":2060.0},{"date":"2019-11-07","close":2060.0},{"date":"2019-11-08","close":2055.0},{"date":"2019-11-11","close":2060.0},{"date":"2019-11-12","close":2065.0},{"date":"2019-11-13","close":2065.0},{"date":"2019-11-14","close":2055.0},{"date":"2019-11-15","close":2055.0},{"date":"2019-11-18","close":2050.0},{"date":"2019-11-19","close":2055.0},{"date":"2019-11-20","close":2060.0},{"date":"2019-11-21","close":2055.0},{"date":"2019-11-22","close":2055.0},{"date":"2019-11-25","close":2060.0},{"date":"2019-11-26","close":2060.0},{"date":"2019-11-27","close":2065.0},{"date":"2019-11-28","close":2070.0},{"date":"2019-11-29","close":2080.0},{"date":"2019-12-02","close":2060.0},{"date":"2019-12-03","close":2060.0},{"date":"2019-12-04","close":2065.0},{"date":"2019-12-05","close":2065.0},{"date":"2019-12-06","close":2060.0},{"date":"2019-12-09","close":2040.0},{"date":"2019-12-10","close":2050.0},{"date":"2019-12-11","close":2050.0},{"date":"2019-12-12","close":2035.0},{"date":"2019-12-13","close":2045.0},{"date":"2019-12-16","close":2050.0},{"date":"2019-12-17","close":2045.0},{"date":"2019-12-18","close":2035.0},{"date":"2019-12-19","close":2030.0},{"date":"2019-12-20","close":2025.0},{"date":"2019-12-23","close":2025.0},{"date":"2019-12-24","close":2020.0},{"date":"2019-12-26","close":2015.0},{"date":"2019-12-27","close":2010.0},{"date":"2019-12-30","close":2005.0},{"date":"2020-01-02","close":2015.0},{"date":"2020-01-03","close":2015.0},{"date":"2020-01-06","close":2025.0},{"date":"2020-01-07","close":2025.0},{"date":"2020-01-08","close":2020.0},{"date":"2020-01-09","close":2020.0},{"date":"2020-01-10","close":2020.0},{"date":"2020-01-13","close":2015.0},{"date":"2020-01-14","close":2000.0},{"date":"2020-01-15","close":2015.0},{"date":"2020-01-16","close":2010.0},{"date":"2020-01-17","close":2020.0},{"date":"2020-01-20","close":2020.0},{"date":"2020-01-21","close":2035.0},{"date":"2020-01-22","close":2035.0},{"date":"2020-01-23","close":2035.0},{"date":"2020-01-28","close":2035.0},{"date":"2020-01-29","close":2025.0},{"date":"2020-01-30","close":2025.0},{"date":"2020-01-31","close":2015.0},{"date":"2020-02-03","close":2020.0},{"date":"2020-02-04","close":2025.0},{"date":"2020-02-05","close":2025.0},{"date":"2020-02-06","close":2025.0},{"date":"2020-02-07","close":2030.0},{"date":"2020-02-10","close":2030.0},{"date":"2020-02-11","close":2030.0},{"date":"2020-02-12","close":2025.0},{"date":"2020-02-13","close":2025.0},{"date":"2020-02-14","close":2030.0},{"date":"2020-02-17","close":2045.0},{"date":"2020-02-18","close":2045.0},{"date":"2020-02-19","close":2045.0},{"date":"2020-02-20","close":2060.0},{"date":"2020-02-21","close":2045.0},{"date":"2020-02-24","close":2045.0},{"date":"2020-02-25","close":2040.0},{"date":"2020-02-26","close":2045.0},{"date":"2020-02-27","close":2040.0},{"date":"2020-02-28","close":2040.0},{"date":"2020-03-02","close":2040.0},{"date":"2020-03-03","close":2035.0},{"date":"2020-03-04","close":2045.0},{"date":"2020-03-05","close":2045.0},{"date":"2020-03-06","close":2045.0},{"date":"2020-03-09","close":2035.0},{"date":"2020-03-10","close":2040.0},{"date":"2020-03-11","close":2040.0},{"date":"2020-03-12","close":2035.0},{"date":"2020-03-13","close":2025.0},{"date":"2020-03-16","close":2030.0},{"date":"2020-03-17","close":2025.0},{"date":"2020-03-18","close":2010.0},{"date":"2020-03-19","close":2000.0},{"date":"2020-03-20","close":1995.0},{"date":"2020-03-23","close":1990.0},{"date":"2020-03-24","close":1985.0},{"date":"2020-03-25","close":1995.0},{"date":"2020-03-26","close":1995.0},{"date":"2020-03-27","close":1995.0},{"date":"2020-03-30","close":1990.0},{"date":"2020-03-31","close":1990.0},{"date":"2020-04-01","close":1995.0},{"date":"2020-04-02","close":1995.0},{"date":"2020-04-03","close":1985.0},{"date":"2020-04-06","close":1985.0},{"date":"2020-04-07","close":1990.0},{"date":"2020-04-08","close":1985.0},{"date":"2020-04-09","close":1995.0},{"date":"2020-04-10","close":2015.0},{"date":"2020-04-13","close":2015.0},{"date":"2020-04-14","close":2010.0},{"date":"2020-04-16","close":2005.0},{"date":"2020-04-17","close":1995.0},{"date":"2020-04-20","close":2000.0},{"date":"2020-04-21","close":2005.0},{"date":"2020-04-22","close":2015.0},{"date":"2020-04-23","close":2015.0},{"date":"2020-04-24","close":2015.0},{"date":"2020-04-27","close":2000.0},{"date":"2020-04-28","close":2010.0},{"date":"2020-04-29","close":2015.0},{"date":"2020-05-04","close":2010.0},{"date":"2020-05-06","close":2015.0},{"date":"2020-05-07","close":2015.0},{"date":"2020-05-08","close":2010.0},{"date":"2020-05-11","close":2010.0},{"date":"2020-05-12","close":2010.0},{"date":"2020-05-13","close":2010.0},{"date":"2020-05-14","close":2015.0},{"date":"2020-05-15","close":2010.0},{"date":"2020-05-18","close":2015.0},{"date":"2020-05-19","close":2015.0},{"date":"2020-05-20","close":2020.0},{"date":"2020-05-21","close":2005.0},{"date":"2020-05-22","close":2010.0},{"date":"2020-05-25","close":2015.0},{"date":"2020-05-26","close":2015.0},{"date":"2020-05-27","close":2020.0},{"date":"2020-05-28","close":2035.0},{"date":"2020-05-29","close":2035.0},{"date":"2020-06-01","close":2035.0},{"date":"2020-06-02","close":2035.0},{"date":"2020-06-03","close":2035.0},{"date":"2020-06-04","close":2035.0},{"date":"2020-06-05","close":2035.0},{"date":"2020-06-08","close":2035.0},{"date":"2020-06-09","close":2035.0},{"date":"2020-06-10","close":2035.0},{"date":"2020-06-11","close":2035.0},{"date":"2020-06-12","close":2035.0},{"date":"2020-06-15","close":2035.0},{"date":"2020-06-16","close":2035.0},{"date":"2020-06-17","close":2035.0},{"date":"2020-06-18","close":2035.0},{"date":"2020-06-19","close":2035.0},{"date":"2020-06-22","close":2035.0},{"date":"2020-06-23","close":2035.0},{"date":"2020-06-24","close":2035.0},{"date":"2020-06-25","close":2035.0},{"date":"2020-06-26","close":2035.0},{"date":"2020-06-29","close":2035.0},{"date":"2020-06-30","close":2035.0},{"date":"2020-07-01","close":2035.0},{"date":"2020-07-02","close":2035.0},{"date":"2020-07-03","close":2035.0},{"date":"2020-07-06","close":2035.0},{"date":"2020-07-07","close":2035.0},{"date":"2020-07-08","close":2035.0},{"date":"2020-07-09","close":2035.0},{"date":"2020-07-10","close":2035.0},{"date":"2020-07-13","close":2035.0},{"date":"2020-07-14","close":2035.0},{"date":"2020-07-15","close":2035.0},{"date":"2020-07-16","close":2035.0},{"date":"2020-07-17","close":2035.0},{"date":"2020-07-20","close":2035.0},{"date":"2020-07-21","close":2035.0},{"date":"2020-07-22","close":2035.0},{"date":"2020-07-23","close":2035.0},{"date":"2020-07-24","close":2035.0},{"date":"2020-07-27","close":2035.0},{"date":"2020-07-28","close":2035.0},{"date":"2020-07-29","close":2035.0},{"date":"2020-07-30","close":2035.0},{"date":"2020-07-31","close":2035.0},{"date":"2020-08-03","close":2035.0},{"date":"2020-08-04","close":2035.0},{"date":"2020-08-05","close":2035.0},{"date":"2020-08-06","close":2035.0},{"date":"2020-08-07","close":2035.0},{"date":"2020-08-10","close":2035.0},{"date":"2020-08-11","close":2035.0},{"date":"2020-08-12","close":2035.0},{"date":"2020-08-13","close":2035.0},{"date":"2020-08-14","close":2035.0},{"date":"2020-08-18","close":2035.0},{"date":"2020-08-19","close":2035.0},{"date":"2020-08-20","close":2035.0},{"date":"2020-08-21","close":2035.0},{"date":"2020-08-24","close":2035.0},{"date":"2020-08-25","close":2035.0},{"date":"2020-08-26","close":2035.0},{"date":"2020-08-27","close":2035.0},{"date":"2020-08-28","close":2050.0},{"date":"2020-08-31","close":2020.0},{"date":"2020-09-01","close":2020.0},{"date":"2020-09-02","close":2010.0},{"date":"2020-09-03","close":2050.0},{"date":"2020-09-04","close":2055.0},{"date":"2020-09-07","close":2055.0},{"date":"2020-09-08","close":2040.0},{"date":"2020-09-09","close":2030.0},{"date":"2020-09-10","close":2050.0},{"date":"2020-09-11","close":2050.0},{"date":"2020-09-14","close":2050.0},{"date":"2020-09-15","close":2035.0},{"date":"2020-09-16","close":2020.0},{"date":"2020-09-17","close":2030.0},{"date":"2020-09-18","close":2035.0},{"date":"2020-09-21","close":2015.0},{"date":"2020-09-22","close":2010.0},{"date":"2020-09-23","close":2000.0},{"date":"2020-09-24","close":2005.0},{"date":"2020-09-25","close":2000.0},{"date":"2020-09-28","close":2015.0},{"date":"2020-09-29","close":2015.0},{"date":"2020-10-05","close":1990.0},{"date":"2020-10-06","close":1990.0},{"date":"2020-10-07","close":2000.0},{"date":"2020-10-08","close":2005.0},{"date":"2020-10-12","close":2005.0},{"date":"2020-10-13","close":2000.0},{"date":"2020-10-14","close":2030.0},{"date":"2020-10-15","close":2030.0},{"date":"2020-10-16","close":2045.0},{"date":"2020-10-19","close":2035.0},{"date":"2020-10-20","close":2035.0},{"date":"2020-10-21","close":2035.0},{"date":"2020-10-22","close":2030.0},{"date":"2020-10-23","close":2035.0},{"date":"2020-10-26","close":2030.0},{"date":"2020-10-27","close":2025.0},{"date":"2020-10-28","close":2025.0},{"date":"2020-10-29","close":2020.0},{"date":"2020-10-30","close":2000.0},{"date":"2020-11-02","close":2000.0},{"date":"2020-11-03","close":2025.0},{"date":"2020-11-04","close":2025.0},{"date":"2020-11-05","close":2010.0},{"date":"2020-11-06","close":2005.0},{"date":"2020-11-09","close":1990.0},{"date":"2020-11-10","close":1900.0},{"date":"2020-11-11","close":1885.0},{"date":"2020-11-12","close":1885.0},{"date":"2020-11-13","close":1840.0},{"date":"2020-11-16","close":1835.0},{"date":"2020-11-17","close":1835.0},{"date":"2020-11-18","close":1835.0},{"date":"2020-11-19","close":1825.0},{"date":"2020-11-20","close":1830.0},{"date":"2020-11-23","close":1925.0},{"date":"2020-11-24","close":1925.0},{"date":"2020-11-25","close":1965.0},{"date":"2020-11-26","close":1980.0},{"date":"2020-11-27","close":1980.0},{"date":"2020-11-30","close":2000.0},{"date":"2020-12-01","close":1995.0},{"date":"2020-12-02","close":1990.0},{"date":"2020-12-03","close":1950.0},{"date":"2020-12-04","close":1975.0},{"date":"2020-12-07","close":1985.0},{"date":"2020-12-08","close":1985.0},{"date":"2020-12-09","close":1975.0},{"date":"2020-12-10","close":1975.0},{"date":"2020-12-11","close":1995.0},{"date":"2020-12-14","close":2135.0},{"date":"2020-12-15","close":2775.0},{"date":"2020-12-16","close":2800.0},{"date":"2020-12-17","close":2760.0},{"date":"2020-12-18","close":2735.0},{"date":"2020-12-21","close":2720.0},{"date":"2020-12-22","close":2645.0},{"date":"2020-12-23","close":2750.0},{"date":"2020-12-24","close":2740.0},{"date":"2020-12-28","close":2400.0},{"date":"2020-12-29","close":2480.0},{"date":"2020-12-30","close":2340.0},{"date":"2021-01-04","close":2445.0},{"date":"2021-01-05","close":2505.0},{"date":"2021-01-06","close":2480.0},{"date":"2021-01-07","close":2445.0},{"date":"2021-01-08","close":2340.0},{"date":"2021-01-11","close":2250.0},{"date":"2021-01-12","close":2140.0},{"date":"2021-01-13","close":2190.0},{"date":"2021-01-14","close":2220.0},{"date":"2021-01-15","close":2150.0},{"date":"2021-01-18","close":2080.0},{"date":"2021-01-19","close":2110.0},{"date":"2021-01-20","close":2160.0},{"date":"2021-01-21","close":2175.0},{"date":"2021-01-22","close":2280.0},{"date":"2021-01-25","close":2285.0},{"date":"2021-01-26","close":2215.0},{"date":"2021-01-27","close":2200.0},{"date":"2021-01-28","close":2065.0},{"date":"2021-01-29","close":1875.0},{"date":"2021-02-01","close":1875.0},{"date":"2021-02-02","close":1910.0},{"date":"2021-02-03","close":1905.0},{"date":"2021-02-04","close":1940.0},{"date":"2021-02-05","close":1915.0},{"date":"2021-02-08","close":1905.0},{"date":"2021-02-09","close":1910.0},{"date":"2021-02-10","close":1965.0},{"date":"2021-02-15","close":2270.0},{"date":"2021-02-16","close":2190.0},{"date":"2021-02-17","close":2175.0},{"date":"2021-02-18","close":2200.0},{"date":"2021-02-19","close":2200.0},{"date":"2021-02-22","close":2175.0},{"date":"2021-02-23","close":2190.0},{"date":"2021-02-24","close":2035.0},{"date":"2021-02-25","close":2085.0},{"date":"2021-02-26","close":2095.0},{"date":"2021-03-02","close":2090.0},{"date":"2021-03-03","close":2070.0},{"date":"2021-03-04","close":2150.0},{"date":"2021-03-05","close":2305.0},{"date":"2021-03-08","close":2280.0},{"date":"2021-03-09","close":2390.0},{"date":"2021-03-10","close":2330.0},{"date":"2021-03-11","close":2330.0},{"date":"2021-03-12","close":2350.0},{"date":"2021-03-15","close":2300.0},{"date":"2021-03-16","close":2280.0},{"date":"2021-03-17","close":2240.0},{"date":"2021-03-18","close":2290.0},{"date":"2021-03-19","close":2235.0},{"date":"2021-03-22","close":2260.0},{"date":"2021-03-23","close":2175.0},{"date":"2021-03-24","close":2540.0},{"date":"2021-03-25","close":2550.0},{"date":"2021-03-26","close":2580.0},{"date":"2021-03-29","close":2575.0},{"date":"2021-03-30","close":2495.0},{"date":"2021-03-31","close":2490.0},{"date":"2021-04-01","close":3015.0},{"date":"2021-04-02","close":2955.0},{"date":"2021-04-05","close":3485.0},{"date":"2021-04-06","close":3350.0},{"date":"2021-04-07","close":3320.0},{"date":"2021-04-08","close":3325.0},{"date":"2021-04-09","close":3285.0},{"date":"2021-04-12","close":3210.0},{"date":"2021-04-13","close":3180.0},{"date":"2021-04-14","close":3115.0},{"date":"2021-04-15","close":2980.0},{"date":"2021-04-16","close":3140.0},{"date":"2021-04-19","close":3000.0},{"date":"2021-04-20","close":3055.0},{"date":"2021-04-21","close":3200.0},{"date":"2021-04-22","close":3145.0},{"date":"2021-04-23","close":3090.0},{"date":"2021-04-26","close":3320.0},{"date":"2021-04-27","close":3180.0},{"date":"2021-04-28","close":3000.0},{"date":"2021-04-29","close":3040.0},{"date":"2021-04-30","close":2890.0},{"date":"2021-05-03","close":2890.0},{"date":"2021-05-04","close":2840.0},{"date":"2021-05-06","close":2850.0},{"date":"2021-05-07","close":2960.0},{"date":"2021-05-10","close":2975.0},{"date":"2021-05-11","close":2980.0},{"date":"2021-05-12","close":2930.0},{"date":"2021-05-13","close":2900.0},{"date":"2021-05-14","close":2885.0},{"date":"2021-05-17","close":2765.0},{"date":"2021-05-18","close":2810.0},{"date":"2021-05-20","close":2855.0},{"date":"2021-05-21","close":2775.0},{"date":"2021-05-24","close":2700.0},{"date":"2021-05-25","close":3000.0},{"date":"2021-05-26","close":2955.0},{"date":"2021-05-27","close":2960.0},{"date":"2021-05-28","close":3025.0},{"date":"2021-05-31","close":3000.0},{"date":"2021-06-01","close":2995.0},{"date":"2021-06-02","close":3000.0},{"date":"2021-06-03","close":3005.0},{"date":"2021-06-04","close":2910.0},{"date":"2021-06-07","close":3030.0},{"date":"2021-06-08","close":2925.0},{"date":"2021-06-09","close":2945.0},{"date":"2021-06-10","close":2970.0},{"date":"2021-06-11","close":3050.0},{"date":"2021-06-14","close":3045.0},{"date":"2021-06-15","close":2995.0},{"date":"2021-06-16","close":3030.0},{"date":"2021-06-17","close":3110.0},{"date":"2021-06-18","close":3100.0},{"date":"2021-06-21","close":3045.0},{"date":"2021-06-22","close":3085.0},{"date":"2021-06-23","close":3040.0},{"date":"2021-06-24","close":3005.0},{"date":"2021-06-25","close":2955.0},{"date":"2021-06-28","close":2880.0},{"date":"2021-06-29","close":2875.0},{"date":"2021-06-30","close":2880.0},{"date":"2021-07-01","close":2900.0},{"date":"2021-07-02","close":2880.0},{"date":"2021-07-05","close":2945.0},{"date":"2021-07-06","close":2920.0},{"date":"2021-07-07","close":2940.0},{"date":"2021-07-08","close":3230.0},{"date":"2021-07-09","close":3300.0},{"date":"2021-07-12","close":3760.0},{"date":"2021-07-13","close":3830.0},{"date":"2021-07-14","close":3800.0},{"date":"2021-07-15","close":4420.0},{"date":"2021-07-16","close":4245.0},{"date":"2021-07-19","close":3965.0},{"date":"2021-07-20","close":3975.0},{"date":"2021-07-21","close":3900.0},{"date":"2021-07-22","close":3780.0},{"date":"2021-07-23","close":3750.0},{"date":"2021-07-26","close":3615.0},{"date":"2021-07-27","close":3570.0},{"date":"2021-07-28","close":3690.0},{"date":"2021-07-29","close":3750.0},{"date":"2021-07-30","close":3830.0},{"date":"2021-08-02","close":3880.0},{"date":"2021-08-03","close":3565.0},{"date":"2021-08-04","close":3610.0},{"date":"2021-08-05","close":3750.0},{"date":"2021-08-06","close":3520.0},{"date":"2021-08-09","close":3460.0},{"date":"2021-08-10","close":3445.0},{"date":"2021-08-11","close":3585.0},{"date":"2021-08-12","close":3500.0},{"date":"2021-08-13","close":3360.0},{"date":"2021-08-17","close":3265.0},{"date":"2021-08-18","close":3290.0},{"date":"2021-08-19","close":3130.0},{"date":"2021-08-20","close":3090.0},{"date":"2021-08-23","close":3375.0},{"date":"2021-08-24","close":3480.0},{"date":"2021-08-25","close":3445.0},{"date":"2021-08-26","close":3660.0},{"date":"2021-08-27","close":3565.0},{"date":"2021-08-30","close":3375.0},{"date":"2021-08-31","close":3450.0},{"date":"2021-09-01","close":3570.0},{"date":"2021-09-02","close":3560.0},{"date":"2021-09-03","close":3635.0},{"date":"2021-09-06","close":3505.0},{"date":"2021-09-07","close":3560.0},{"date":"2021-09-08","close":3560.0},{"date":"2021-09-09","close":3750.0},{"date":"2021-09-10","close":3590.0},{"date":"2021-09-13","close":3385.0},{"date":"2021-09-14","close":3350.0},{"date":"2021-09-15","close":3400.0},{"date":"2021-09-16","close":3340.0},{"date":"2021-09-17","close":3300.0},{"date":"2021-09-23","close":3330.0},{"date":"2021-09-24","close":3435.0},{"date":"2021-09-27","close":3310.0},{"date":"2021-09-28","close":3315.0},{"date":"2021-09-29","close":3250.0},{"date":"2021-09-30","close":3310.0},{"date":"2021-10-01","close":3280.0},{"date":"2021-10-05","close":3345.0},{"date":"2021-10-06","close":3600.0},{"date":"2021-10-07","close":4190.0},{"date":"2021-10-08","close":3865.0},{"date":"2021-10-12","close":3705.0},{"date":"2021-10-13","close":3730.0},{"date":"2021-10-14","close":3660.0},{"date":"2021-10-15","close":3560.0},{"date":"2021-10-18","close":3720.0},{"date":"2021-10-19","close":3740.0},{"date":"2021-10-20","close":4005.0},{"date":"2021-10-21","close":3920.0},{"date":"2021-10-22","close":3875.0},{"date":"2021-10-25","close":3910.0},{"date":"2021-10-26","close":3915.0},{"date":"2021-10-27","close":3930.0},{"date":"2021-10-28","close":3735.0},{"date":"2021-10-29","close":3580.0},{"date":"2021-11-01","close":3460.0},{"date":"2021-11-02","close":3495.0},{"date":"2021-11-03","close":3405.0},{"date":"2021-11-04","close":3440.0},{"date":"2021-11-05","close":3485.0},{"date":"2021-11-08","close":3500.0},{"date":"2021-11-09","close":3555.0},{"date":"2021-11-10","close":3385.0},{"date":"2021-11-11","close":3265.0},{"date":"2021-11-12","close":3260.0},{"date":"2021-11-15","close":3310.0},{"date":"2021-11-16","close":3310.0},{"date":"2021-11-17","close":3360.0},{"date":"2021-11-18","close":3475.0},{"date":"2021-11-19","close":3350.0},{"date":"2021-11-22","close":3440.0},{"date":"2021-11-23","close":3320.0},{"date":"2021-11-24","close":3305.0},{"date":"2021-11-25","close":3480.0},{"date":"2021-11-26","close":3345.0},{"date":"2021-11-29","close":3410.0},{"date":"2021-11-30","close":3260.0},{"date":"2021-12-01","close":3300.0},{"date":"2021-12-02","close":3220.0},{"date":"2021-12-03","close":3265.0},{"date":"2021-12-06","close":3260.0},{"date":"2021-12-07","close":3240.0},{"date":"2021-12-08","close":3225.0},{"date":"2021-12-09","close":3230.0},{"date":"2021-12-10","close":3150.0},{"date":"2021-12-13","close":3055.0},{"date":"2021-12-14","close":2995.0},{"date":"2021-12-15","close":2980.0},{"date":"2021-12-16","close":2995.0},{"date":"2021-12-17","close":2960.0},{"date":"2021-12-20","close":2850.0},{"date":"2021-12-21","close":2845.0},{"date":"2021-12-22","close":3105.0},{"date":"2021-12-23","close":3135.0},{"date":"2021-12-24","close":3050.0},{"date":"2021-12-27","close":2960.0},{"date":"2021-12-28","close":2985.0},{"date":"2021-12-29","close":2970.0},{"date":"2021-12-30","close":2990.0},{"date":"2022-01-03","close":3055.0},{"date":"2022-01-04","close":3195.0},{"date":"2022-01-05","close":3160.0},{"date":"2022-01-06","close":3060.0},{"date":"2022-01-07","close":3095.0},{"date":"2022-01-10","close":3055.0},{"date":"2022-01-11","close":2980.0},{"date":"2022-01-12","close":3045.0},{"date":"2022-01-13","close":3015.0},{"date":"2022-01-14","close":2980.0},{"date":"2022-01-17","close":2950.0},{"date":"2022-01-18","close":2885.0},{"date":"2022-01-19","close":2890.0},{"date":"2022-01-20","close":2945.0},{"date":"2022-01-21","close":2915.0},{"date":"2022-01-24","close":2800.0},{"date":"2022-01-25","close":2685.0},{"date":"2022-01-26","close":2730.0},{"date":"2022-01-27","close":2615.0},{"date":"2022-01-28","close":2725.0},{"date":"2022-02-03","close":2790.0},{"date":"2022-02-04","close":2825.0},{"date":"2022-02-07","close":2800.0},{"date":"2022-02-08","close":2800.0},{"date":"2022-02-09","close":2800.0},{"date":"2022-02-10","close":2810.0},{"date":"2022-02-11","close":2730.0},{"date":"2022-02-14","close":2680.0},{"date":"2022-02-15","close":2745.0},{"date":"2022-02-16","close":2865.0},{"date":"2022-02-17","close":2885.0},{"date":"2022-02-18","close":2900.0},{"date":"2022-02-21","close":2930.0},{"date":"2022-02-22","close":2855.0},{"date":"2022-02-23","close":2900.0},{"date":"2022-02-24","close":2805.0},{"date":"2022-02-25","close":2865.0},{"date":"2022-02-28","close":2920.0},{"date":"2022-03-02","close":2940.0},{"date":"2022-03-03","close":2940.0},{"date":"2022-03-04","close":2930.0},{"date":"2022-03-07","close":2830.0},{"date":"2022-03-08","close":2760.0},{"date":"2022-03-10","close":2800.0},{"date":"2022-03-11","close":2860.0},{"date":"2022-03-14","close":2840.0},{"date":"2022-03-15","close":2825.0},{"date":"2022-03-16","close":2900.0},{"date":"2022-03-17","close":2990.0},{"date":"2022-03-18","close":2985.0},{"date":"2022-03-21","close":2990.0},{"date":"2022-03-22","close":2975.0},{"date":"2022-03-23","close":3000.0},{"date":"2022-03-24","close":3040.0},{"date":"2022-03-25","close":3040.0},{"date":"2022-03-28","close":3055.0},{"date":"2022-03-29","close":3100.0},{"date":"2022-03-30","close":3155.0},{"date":"2022-03-31","close":3240.0},{"date":"2022-04-01","close":3225.0},{"date":"2022-04-04","close":3180.0},{"date":"2022-04-05","close":3200.0},{"date":"2022-04-06","close":3120.0},{"date":"2022-04-07","close":3100.0},{"date":"2022-04-08","close":3080.0},{"date":"2022-04-11","close":3070.0},{"date":"2022-04-12","close":3060.0},{"date":"2022-04-13","close":3210.0},{"date":"2022-04-14","close":3490.0},{"date":"2022-04-15","close":3480.0},{"date":"2022-04-18","close":3470.0},{"date":"2022-04-19","close":3580.0},{"date":"2022-04-20","close":3505.0},{"date":"2022-04-21","close":3400.0},{"date":"2022-04-22","close":3430.0},{"date":"2022-04-25","close":3315.0},{"date":"2022-04-26","close":3450.0},{"date":"2022-04-27","close":3280.0},{"date":"2022-04-28","close":3215.0},{"date":"2022-04-29","close":3265.0},{"date":"2022-05-02","close":3140.0},{"date":"2022-05-03","close":3205.0},{"date":"2022-05-04","close":3175.0},{"date":"2022-05-06","close":3110.0},{"date":"2022-05-09","close":3090.0},{"date":"2022-05-10","close":3010.0},{"date":"2022-05-11","close":3075.0},{"date":"2022-05-12","close":2900.0},{"date":"2022-05-13","close":2955.0},{"date":"2022-05-16","close":3055.0},{"date":"2022-05-17","close":3050.0},{"date":"2022-05-18","close":3130.0},{"date":"2022-05-19","close":3090.0},{"date":"2022-05-20","close":3140.0},{"date":"2022-05-23","close":3170.0},{"date":"2022-05-24","close":3120.0},{"date":"2022-05-25","close":3170.0},{"date":"2022-05-26","close":3010.0},{"date":"2022-05-27","close":3020.0},{"date":"2022-05-30","close":3020.0},{"date":"2022-05-31","close":2990.0},{"date":"2022-06-02","close":2910.0},{"date":"2022-06-03","close":2910.0},{"date":"2022-06-07","close":2870.0},{"date":"2022-06-08","close":2870.0},{"date":"2022-06-09","close":2810.0},{"date":"2022-06-10","close":2720.0},{"date":"2022-06-13","close":2540.0},{"date":"2022-06-14","close":2530.0},{"date":"2022-06-15","close":2415.0},{"date":"2022-06-16","close":2390.0},{"date":"2022-06-17","close":2380.0},{"date":"2022-06-20","close":2225.0},{"date":"2022-06-21","close":2260.0},{"date":"2022-06-22","close":2165.0},{"date":"2022-06-23","close":2015.0},{"date":"2022-06-24","close":2100.0},{"date":"2022-06-27","close":2165.0},{"date":"2022-06-28","close":2155.0},{"date":"2022-06-29","close":2185.0},{"date":"2022-06-30","close":2135.0},{"date":"2022-07-01","close":2105.0},{"date":"2022-07-04","close":2150.0},{"date":"2022-07-05","close":2235.0},{"date":"2022-07-06","close":2235.0},{"date":"2022-07-07","close":2300.0},{"date":"2022-07-08","close":2365.0},{"date":"2022-07-11","close":2355.0},{"date":"2022-07-12","close":2355.0},{"date":"2022-07-13","close":2375.0},{"date":"2022-07-14","close":2420.0},{"date":"2022-07-15","close":2310.0},{"date":"2022-07-18","close":2310.0},{"date":"2022-07-19","close":2430.0},{"date":"2022-07-20","close":2490.0},{"date":"2022-07-21","close":2515.0},{"date":"2022-07-22","close":2495.0},{"date":"2022-07-25","close":2605.0},{"date":"2022-07-26","close":2485.0},{"date":"2022-07-27","close":2835.0},{"date":"2022-07-28","close":2830.0},{"date":"2022-07-29","close":2745.0},{"date":"2022-08-01","close":2695.0},{"date":"2022-08-02","close":2655.0},{"date":"2022-08-03","close":2710.0},{"date":"2022-08-04","close":2680.0},{"date":"2022-08-05","close":2640.0},{"date":"2022-08-08","close":2665.0},{"date":"2022-08-09","close":2725.0},{"date":"2022-08-10","close":2705.0},{"date":"2022-08-11","close":2735.0},{"date":"2022-08-12","close":2740.0},{"date":"2022-08-16","close":2685.0},{"date":"2022-08-17","close":2630.0},{"date":"2022-08-18","close":2650.0},{"date":"2022-08-19","close":2530.0},{"date":"2022-08-22","close":2515.0},{"date":"2022-08-23","close":2440.0},{"date":"2022-08-24","close":2460.0},{"date":"2022-08-25","close":2505.0},{"date":"2022-08-26","close":2505.0},{"date":"2022-08-29","close":2395.0},{"date":"2022-08-30","close":2440.0},{"date":"2022-08-31","close":2480.0},{"date":"2022-09-01","close":2445.0},{"date":"2022-09-02","close":2450.0},{"date":"2022-09-05","close":2410.0},{"date":"2022-09-06","close":2375.0},{"date":"2022-09-07","close":2325.0},{"date":"2022-09-08","close":2320.0},{"date":"2022-09-13","close":2345.0},{"date":"2022-09-14","close":2310.0},{"date":"2022-09-15","close":2305.0},{"date":"2022-09-16","close":2260.0},{"date":"2022-09-19","close":2180.0},{"date":"2022-09-20","close":2150.0},{"date":"2022-09-21","close":2190.0},{"date":"2022-09-22","close":2165.0},{"date":"2022-09-23","close":2080.0},{"date":"2022-09-26","close":1940.0},{"date":"2022-09-27","close":1960.0},{"date":"2022-09-28","close":1855.0},{"date":"2022-09-29","close":1900.0},{"date":"2022-09-30","close":1885.0},{"date":"2022-10-04","close":2000.0},{"date":"2022-10-05","close":1955.0},{"date":"2022-10-06","close":1985.0},{"date":"2022-10-07","close":1940.0},{"date":"2022-10-11","close":1865.0},{"date":"2022-10-12","close":1785.0},{"date":"2022-10-13","close":1720.0},{"date":"2022-10-14","close":1755.0},{"date":"2022-10-17","close":1795.0},{"date":"2022-10-18","close":1830.0},{"date":"2022-10-19","close":1890.0},{"date":"2022-10-20","close":1865.0},{"date":"2022-10-21","close":1860.0},{"date":"2022-10-24","close":1840.0},{"date":"2022-10-25","close":1825.0},{"date":"2022-10-26","close":1800.0},{"date":"2022-10-27","close":1825.0},{"date":"2022-10-28","close":1815.0},{"date":"2022-10-31","close":1815.0},{"date":"2022-11-01","close":1860.0},{"date":"2022-11-02","close":1840.0},{"date":"2022-11-03","close":1830.0},{"date":"2022-11-04","close":1800.0},{"date":"2022-11-07","close":1820.0},{"date":"2022-11-08","close":1935.0},{"date":"2022-11-09","close":1915.0},{"date":"2022-11-10","close":1940.0},{"date":"2022-11-11","close":1975.0},{"date":"2022-11-14","close":2045.0},{"date":"2022-11-15","close":2075.0},{"date":"2022-11-16","close":2115.0},{"date":"2022-11-17","close":2115.0},{"date":"2022-11-18","close":2085.0},{"date":"2022-11-21","close":2055.0},{"date":"2022-11-22","close":2010.0},{"date":"2022-11-23","close":2085.0},{"date":"2022-11-24","close":2400.0},{"date":"2022-11-25","close":3120.0},{"date":"2022-11-28","close":3100.0},{"date":"2022-11-29","close":3000.0},{"date":"2022-11-30","close":3005.0},{"date":"2022-12-01","close":3260.0},{"date":"2022-12-02","close":3150.0},{"date":"2022-12-05","close":3040.0},{"date":"2022-12-06","close":2910.0},{"date":"2022-12-07","close":2920.0},{"date":"2022-12-08","close":2870.0},{"date":"2022-12-09","close":2925.0},{"date":"2022-12-12","close":3000.0},{"date":"2022-12-13","close":2950.0},{"date":"2022-12-14","close":3000.0},{"date":"2022-12-15","close":3115.0},{"date":"2022-12-16","close":2960.0},{"date":"2022-12-19","close":2875.0},{"date":"2022-12-20","close":2770.0},{"date":"2022-12-21","close":2925.0},{"date":"2022-12-22","close":2890.0},{"date":"2022-12-23","close":2765.0},{"date":"2022-12-26","close":2765.0},{"date":"2022-12-27","close":2780.0},{"date":"2022-12-28","close":2840.0},{"date":"2022-12-29","close":2745.0},{"date":"2023-01-02","close":2630.0},{"date":"2023-01-03","close":2790.0},{"date":"2023-01-04","close":2825.0},{"date":"2023-01-05","close":2920.0},{"date":"2023-01-06","close":2890.0},{"date":"2023-01-09","close":2915.0},{"date":"2023-01-10","close":2755.0},{"date":"2023-01-11","close":2870.0},{"date":"2023-01-12","close":2890.0},{"date":"2023-01-13","close":2915.0},{"date":"2023-01-16","close":3000.0},{"date":"2023-01-17","close":3090.0},{"date":"2023-01-18","close":3090.0},{"date":"2023-01-19","close":3235.0},{"date":"2023-01-20","close":3520.0},{"date":"2023-01-25","close":3465.0},{"date":"2023-01-26","close":3260.0},{"date":"2023-01-27","close":3395.0},{"date":"2023-01-30","close":3245.0},{"date":"2023-01-31","close":3235.0},{"date":"2023-02-01","close":3270.0},{"date":"2023-02-02","close":3410.0},{"date":"2023-02-03","close":3295.0},{"date":"2023-02-06","close":3370.0},{"date":"2023-02-07","close":3265.0},{"date":"2023-02-08","close":3295.0},{"date":"2023-02-09","close":3245.0},{"date":"2023-02-10","close":3035.0},{"date":"2023-02-13","close":3045.0},{"date":"2023-02-14","close":3030.0},{"date":"2023-02-15","close":2985.0},{"date":"2023-02-16","close":3045.0},{"date":"2023-02-17","close":2955.0},{"date":"2023-02-20","close":3075.0},{"date":"2023-02-21","close":3000.0},{"date":"2023-02-22","close":2865.0},{"date":"2023-02-23","close":2880.0},{"date":"2023-02-24","close":2905.0},{"date":"2023-02-27","close":2860.0},{"date":"2023-02-28","close":2865.0},{"date":"2023-03-02","close":2870.0},{"date":"2023-03-03","close":2930.0},{"date":"2023-03-06","close":3040.0},{"date":"2023-03-07","close":3055.0},{"date":"2023-03-08","close":3005.0},{"date":"2023-03-09","close":3125.0},{"date":"2023-03-10","close":3005.0},{"date":"2023-03-13","close":2900.0},{"date":"2023-03-14","close":2660.0},{"date":"2023-03-15","close":2820.0},{"date":"2023-03-16","close":2685.0},{"date":"2023-03-17","close":2875.0},{"date":"2023-03-20","close":2905.0},{"date":"2023-03-21","close":2985.0},{"date":"2023-03-22","close":2930.0},{"date":"2023-03-23","close":2860.0},{"date":"2023-03-24","close":2975.0},{"date":"2023-03-27","close":2850.0},{"date":"2023-03-28","close":2770.0},{"date":"2023-03-29","close":2750.0},{"date":"2023-03-30","close":2715.0},{"date":"2023-03-31","close":2675.0},{"date":"2023-04-03","close":2625.0},{"date":"2023-04-04","close":2735.0},{"date":"2023-04-05","close":2755.0},{"date":"2023-04-06","close":2650.0},{"date":"2023-04-07","close":2670.0},{"date":"2023-04-10","close":2615.0},{"date":"2023-04-11","close":2635.0},{"date":"2023-04-12","close":2610.0},{"date":"2023-04-13","close":2665.0},{"date":"2023-04-14","close":2710.0},{"date":"2023-04-17","close":2645.0},{"date":"2023-04-18","close":2715.0},{"date":"2023-04-19","close":2690.0},{"date":"2023-04-20","close":2675.0},{"date":"2023-04-21","close":2615.0},{"date":"2023-04-24","close":2560.0},{"date":"2023-04-25","close":2505.0},{"date":"2023-04-26","close":2490.0},{"date":"2023-04-27","close":2470.0},{"date":"2023-04-28","close":2465.0},{"date":"2023-05-02","close":2535.0},{"date":"2023-05-03","close":2535.0},{"date":"2023-05-04","close":2530.0},{"date":"2023-05-08","close":2510.0},{"date":"2023-05-09","close":2480.0},{"date":"2023-05-10","close":2515.0},{"date":"2023-05-11","close":2535.0},{"date":"2023-05-12","close":2465.0},{"date":"2023-05-15","close":2400.0},{"date":"2023-05-16","close":2350.0},{"date":"2023-05-17","close":2460.0},{"date":"2023-05-18","close":2450.0},{"date":"2023-05-19","close":2475.0},{"date":"2023-05-22","close":2450.0},{"date":"2023-05-23","close":2460.0},{"date":"2023-05-24","close":2430.0},{"date":"2023-05-25","close":2375.0},{"date":"2023-05-26","close":2305.0},{"date":"2023-05-30","close":2285.0},{"date":"2023-05-31","close":2320.0},{"date":"2023-06-01","close":2400.0},{"date":"2023-06-02","close":2525.0},{"date":"2023-06-05","close":2590.0},{"date":"2023-06-07","close":2560.0},{"date":"2023-06-08","close":2575.0},{"date":"2023-06-09","close":2575.0},{"date":"2023-06-12","close":2625.0},{"date":"2023-06-13","close":2605.0},{"date":"2023-06-14","close":2545.0},{"date":"2023-06-15","close":2540.0},{"date":"2023-06-16","close":2715.0},{"date":"2023-06-19","close":2805.0},{"date":"2023-06-20","close":2825.0},{"date":"2023-06-21","close":2750.0},{"date":"2023-06-22","close":2820.0},{"date":"2023-06-23","close":2705.0},{"date":"2023-06-26","close":2710.0},{"date":"2023-06-27","close":2695.0},{"date":"2023-06-28","close":2705.0},{"date":"2023-06-29","close":2710.0},{"date":"2023-06-30","close":2635.0},{"date":"2023-07-03","close":2550.0},{"date":"2023-07-04","close":2545.0},{"date":"2023-07-05","close":2410.0},{"date":"2023-07-06","close":2300.0},{"date":"2023-07-07","close":2280.0},{"date":"2023-07-10","close":2300.0},{"date":"2023-07-11","close":2305.0},{"date":"2023-07-12","close":2355.0},{"date":"2023-07-13","close":2330.0},{"date":"2023-07-14","close":2280.0},{"date":"2023-07-17","close":2235.0},{"date":"2023-07-18","close":2175.0},{"date":"2023-07-19","close":2145.0},{"date":"2023-07-20","close":2240.0},{"date":"2023-07-21","close":2250.0},{"date":"2023-07-24","close":2235.0},{"date":"2023-07-25","close":2420.0},{"date":"2023-07-26","close":2390.0},{"date":"2023-07-27","close":2530.0},{"date":"2023-07-28","close":2660.0},{"date":"2023-07-31","close":2700.0},{"date":"2023-08-01","close":2610.0},{"date":"2023-08-02","close":2530.0},{"date":"2023-08-03","close":2465.0},{"date":"2023-08-04","close":2640.0},{"date":"2023-08-07","close":2555.0},{"date":"2023-08-08","close":2520.0},{"date":"2023-08-09","close":2565.0},{"date":"2023-08-10","close":2555.0},{"date":"2023-08-11","close":2545.0},{"date":"2023-08-14","close":2435.0},{"date":"2023-08-16","close":2360.0},{"date":"2023-08-17","close":2415.0},{"date":"2023-08-18","close":2390.0},{"date":"2023-08-21","close":2425.0},{"date":"2023-08-22","close":2415.0},{"date":"2023-08-23","close":2320.0},{"date":"2023-08-24","close":2335.0},{"date":"2023-08-25","close":2310.0},{"date":"2023-08-28","close":2365.0},{"date":"2023-08-29","close":2370.0},{"date":"2023-08-30","close":2375.0},{"date":"2023-08-31","close":2380.0},{"date":"2023-09-01","close":2460.0},{"date":"2023-09-04","close":2415.0},{"date":"2023-09-05","close":2455.0},{"date":"2023-09-06","close":2450.0},{"date":"2023-09-07","close":2355.0},{"date":"2023-09-08","close":2370.0},{"date":"2023-09-11","close":2350.0},{"date":"2023-09-12","close":2345.0},{"date":"2023-09-13","close":2290.0},{"date":"2023-09-14","close":2355.0},{"date":"2023-09-15","close":2355.0},{"date":"2023-09-18","close":2405.0},{"date":"2023-09-19","close":2375.0},{"date":"2023-09-20","close":2375.0},{"date":"2023-09-21","close":2350.0},{"date":"2023-09-22","close":2350.0},{"date":"2023-09-25","close":2335.0},{"date":"2023-09-26","close":2300.0},{"date":"2023-09-27","close":2325.0},{"date":"2023-10-04","close":2210.0},{"date":"2023-10-05","close":2170.0},{"date":"2023-10-06","close":2205.0},{"date":"2023-10-10","close":2160.0},{"date":"2023-10-11","close":2195.0},{"date":"2023-10-12","close":2245.0},{"date":"2023-10-13","close":2285.0},{"date":"2023-10-16","close":2285.0},{"date":"2023-10-17","close":2250.0},{"date":"2023-10-18","close":2215.0},{"date":"2023-10-19","close":2165.0},{"date":"2023-10-20","close":2105.0},{"date":"2023-10-23","close":2040.0},{"date":"2023-10-24","close":2180.0},{"date":"2023-10-25","close":2180.0},{"date":"2023-10-26","close":2130.0},{"date":"2023-10-27","close":2090.0},{"date":"2023-10-30","close":2125.0},{"date":"2023-10-31","close":2115.0},{"date":"2023-11-01","close":2085.0},{"date":"2023-11-02","close":2185.0},{"date":"2023-11-03","close":2180.0},{"date":"2023-11-06","close":2175.0},{"date":"2023-11-07","close":2175.0},{"date":"2023-11-08","close":2255.0},{"date":"2023-11-09","close":2195.0},{"date":"2023-11-10","close":2200.0},{"date":"2023-11-13","close":2140.0},{"date":"2023-11-14","close":2180.0},{"date":"2023-11-15","close":2085.0},{"date":"2023-11-16","close":2075.0},{"date":"2023-11-17","close":2020.0},{"date":"2023-11-20","close":2015.0},{"date":"2023-11-21","close":1988.0},{"date":"2023-11-22","close":1976.0},{"date":"2023-11-23","close":1966.0},{"date":"2023-11-24","close":2025.0},{"date":"2023-11-27","close":1995.0},{"date":"2023-11-28","close":1969.0},{"date":"2023-11-29","close":2000.0},{"date":"2023-11-30","close":1983.0},{"date":"2023-12-01","close":1981.0},{"date":"2023-12-04","close":1933.0},{"date":"2023-12-05","close":1931.0},{"date":"2023-12-06","close":1948.0},{"date":"2023-12-07","close":1997.0},{"date":"2023-12-08","close":1998.0},{"date":"2023-12-11","close":2005.0},{"date":"2023-12-12","close":1990.0},{"date":"2023-12-13","close":1942.0},{"date":"2023-12-14","close":1910.0},{"date":"2023-12-15","close":1951.0},{"date":"2023-12-18","close":1953.0},{"date":"2023-12-19","close":1960.0},{"date":"2023-12-20","close":1964.0},{"date":"2023-12-21","close":1959.0},{"date":"2023-12-22","close":1926.0},{"date":"2023-12-26","close":1903.0},{"date":"2023-12-27","close":1919.0},{"date":"2023-12-28","close":1943.0},{"date":"2024-01-02","close":1957.0},{"date":"2024-01-03","close":1947.0},{"date":"2024-01-04","close":1930.0},{"date":"2024-01-05","close":1934.0},{"date":"2024-01-08","close":1968.0},{"date":"2024-01-09","close":1987.0},{"date":"2024-01-10","close":2005.0},{"date":"2024-01-11","close":2010.0},{"date":"2024-01-12","close":1979.0},{"date":"2024-01-15","close":1953.0},{"date":"2024-01-16","close":1935.0},{"date":"2024-01-17","close":1886.0},{"date":"2024-01-18","close":1905.0},{"date":"2024-01-19","close":1904.0},{"date":"2024-01-22","close":1880.0},{"date":"2024-01-23","close":1870.0},{"date":"2024-01-24","close":1919.0},{"date":"2024-01-25","close":1898.0},{"date":"2024-01-26","close":1960.0},{"date":"2024-01-29","close":1941.0},{"date":"2024-01-30","close":1950.0},{"date":"2024-01-31","close":1925.0},{"date":"2024-02-01","close":1918.0},{"date":"2024-02-02","close":1966.0},{"date":"2024-02-05","close":1959.0},{"date":"2024-02-06","close":1955.0},{"date":"2024-02-07","close":1984.0},{"date":"2024-02-08","close":1990.0},{"date":"2024-02-13","close":1980.0},{"date":"2024-02-14","close":2025.0},{"date":"2024-02-15","close":2045.0},{"date":"2024-02-16","close":1999.0},{"date":"2024-02-19","close":2015.0},{"date":"2024-02-20","close":1992.0},{"date":"2024-02-21","close":1999.0},{"date":"2024-02-22","close":1974.0},{"date":"2024-02-23","close":1960.0},{"date":"2024-02-26","close":1893.0},{"date":"2024-02-27","close":1859.0},{"date":"2024-02-28","close":1888.0},{"date":"2024-02-29","close":1899.0},{"date":"2024-03-04","close":1899.0},{"date":"2024-03-05","close":1886.0},{"date":"2024-03-06","close":1880.0},{"date":"2024-03-07","close":1857.0},{"date":"2024-03-08","close":1859.0},{"date":"2024-03-11","close":1850.0},{"date":"2024-03-12","close":1844.0},{"date":"2024-03-13","close":1830.0},{"date":"2024-03-14","close":1839.0},{"date":"2024-03-15","close":1839.0},{"date":"2024-03-18","close":1815.0},{"date":"2024-03-19","close":1791.0},{"date":"2024-03-20","close":1800.0},{"date":"2024-03-21","close":1806.0},{"date":"2024-03-22","close":1807.0},{"date":"2024-03-25","close":1799.0},{"date":"2024-03-26","close":1771.0},{"date":"2024-03-27","close":1848.0},{"date":"2024-03-28","close":1807.0},{"date":"2024-03-29","close":1779.0},{"date":"2024-04-01","close":1793.0},{"date":"2024-04-02","close":1794.0},{"date":"2024-04-03","close":1775.0},{"date":"2024-04-04","close":1769.0},{"date":"2024-04-05","close":1754.0},{"date":"2024-04-08","close":1735.0},{"date":"2024-04-09","close":1700.0},{"date":"2024-04-11","close":1711.0},{"date":"2024-04-12","close":1726.0},{"date":"2024-04-15","close":1707.0},{"date":"2024-04-16","close":1660.0},{"date":"2024-04-17","close":1660.0},{"date":"2024-04-18","close":1683.0},{"date":"2024-04-19","close":1679.0},{"date":"2024-04-22","close":1667.0},{"date":"2024-04-23","close":1670.0},{"date":"2024-04-24","close":1665.0},{"date":"2024-04-25","close":1704.0},{"date":"2024-04-26","close":1702.0},{"date":"2024-04-29","close":1694.0},{"date":"2024-04-30","close":1699.0},{"date":"2024-05-02","close":1697.0},{"date":"2024-05-03","close":1707.0},{"date":"2024-05-07","close":1712.0},{"date":"2024-05-08","close":1701.0},{"date":"2024-05-09","close":1690.0},{"date":"2024-05-10","close":1695.0},{"date":"2024-05-13","close":1689.0},{"date":"2024-05-14","close":1687.0},{"date":"2024-05-16","close":1672.0},{"date":"2024-05-17","close":1481.0},{"date":"2024-05-20","close":1490.0},{"date":"2024-05-21","close":1445.0},{"date":"2024-05-22","close":1433.0},{"date":"2024-05-23","close":1429.0},{"date":"2024-05-24","close":1429.0},{"date":"2024-05-27","close":1435.0},{"date":"2024-05-28","close":1440.0},{"date":"2024-05-29","close":1437.0},{"date":"2024-05-30","close":1433.0},{"date":"2024-05-31","close":1430.0},{"date":"2024-06-03","close":1469.0},{"date":"2024-06-04","close":1477.0},{"date":"2024-06-05","close":1450.0},{"date":"2024-06-07","close":1450.0},{"date":"2024-06-10","close":1437.0},{"date":"2024-06-11","close":1401.0},{"date":"2024-06-12","close":1367.0},{"date":"2024-06-13","close":1370.0},{"date":"2024-06-14","close":1383.0},{"date":"2024-06-17","close":1383.0},{"date":"2024-06-18","close":1389.0},{"date":"2024-06-19","close":1364.0},{"date":"2024-06-20","close":1360.0},{"date":"2024-06-21","close":1337.0},{"date":"2024-06-24","close":1303.0},{"date":"2024-06-25","close":1260.0},{"date":"2024-06-26","close":1233.0},{"date":"2024-06-27","close":1221.0},{"date":"2024-06-28","close":1256.0},{"date":"2024-07-01","close":1231.0},{"date":"2024-07-02","close":1187.0},{"date":"2024-07-03","close":1200.0},{"date":"2024-07-04","close":1193.0},{"date":"2024-07-05","close":1178.0},{"date":"2024-07-08","close":1265.0},{"date":"2024-07-09","close":1194.0},{"date":"2024-07-10","close":1195.0},{"date":"2024-07-11","close":1221.0},{"date":"2024-07-12","close":1222.0},{"date":"2024-07-15","close":1207.0},{"date":"2024-07-16","close":1217.0},{"date":"2024-07-17","close":1247.0},{"date":"2024-07-18","close":1241.0},{"date":"2024-07-19","close":1241.0},{"date":"2024-07-22","close":1237.0},{"date":"2024-07-23","close":1219.0},{"date":"2024-07-24","close":1229.0},{"date":"2024-07-25","close":1232.0},{"date":"2024-07-26","close":1230.0},{"date":"2024-07-29","close":1224.0},{"date":"2024-07-30","close":1220.0},{"date":"2024-07-31","close":1228.0},{"date":"2024-08-01","close":1217.0},{"date":"2024-08-02","close":1115.0},{"date":"2024-08-05","close":990.0},{"date":"2024-08-06","close":950.0},{"date":"2024-08-07","close":1005.0},{"date":"2024-08-08","close":993.0},{"date":"2024-08-09","close":992.0},{"date":"2024-08-12","close":1004.0},{"date":"2024-08-13","close":986.0},{"date":"2024-08-14","close":1013.0},{"date":"2024-08-16","close":993.0},{"date":"2024-08-19","close":993.0},{"date":"2024-08-20","close":991.0},{"date":"2024-08-21","close":948.0},{"date":"2024-08-22","close":948.0},{"date":"2024-08-23","close":927.0},{"date":"2024-08-26","close":932.0},{"date":"2024-08-27","close":929.0},{"date":"2024-08-28","close":937.0},{"date":"2024-08-29","close":934.0},{"date":"2024-08-30","close":936.0},{"date":"2024-09-02","close":929.0},{"date":"2024-09-03","close":923.0},{"date":"2024-09-04","close":864.0},{"date":"2024-09-05","close":700.0},{"date":"2024-09-06","close":694.0},{"date":"2024-09-09","close":753.0},{"date":"2024-09-10","close":725.0},{"date":"2024-09-11","close":717.0},{"date":"2024-09-12","close":726.0},{"date":"2024-09-13","close":737.0},{"date":"2024-09-19","close":735.0},{"date":"2024-09-20","close":745.0},{"date":"2024-09-23","close":745.0},{"date":"2024-09-24","close":768.0},{"date":"2024-09-25","close":763.0},{"date":"2024-09-26","close":798.0},{"date":"2024-09-27","close":798.0},{"date":"2024-09-30","close":762.0},{"date":"2024-10-02","close":818.0},{"date":"2024-10-04","close":1063.0},{"date":"2024-10-07","close":1102.0},{"date":"2024-10-08","close":1185.0},{"date":"2024-10-10","close":1249.0},{"date":"2024-10-11","close":1158.0},{"date":"2024-10-14","close":1103.0},{"date":"2024-10-15","close":1083.0},{"date":"2024-10-16","close":1048.0},{"date":"2024-10-17","close":1019.0},{"date":"2024-10-18","close":959.0},{"date":"2024-10-21","close":935.0},{"date":"2024-10-22","close":1038.0},{"date":"2024-10-23","close":1107.0},{"date":"2024-10-24","close":1015.0},{"date":"2024-10-25","close":1039.0},{"date":"2024-10-28","close":1098.0},{"date":"2024-10-29","close":1082.0},{"date":"2024-10-30","close":1024.0},{"date":"2024-10-31","close":1010.0},{"date":"2024-11-01","close":990.0},{"date":"2024-11-04","close":1030.0},{"date":"2024-11-05","close":1051.0},{"date":"2024-11-06","close":1035.0},{"date":"2024-11-07","close":1000.0},{"date":"2024-11-08","close":990.0},{"date":"2024-11-11","close":952.0},{"date":"2024-11-12","close":910.0},{"date":"2024-11-13","close":885.0},{"date":"2024-11-14","close":875.0},{"date":"2024-11-15","close":872.0},{"date":"2024-11-18","close":878.0},{"date":"2024-11-19","close":875.0},{"date":"2024-11-20","close":878.0},{"date":"2024-11-21","close":823.0},{"date":"2024-11-22","close":823.0},{"date":"2024-11-25","close":909.0},{"date":"2024-11-26","close":935.0},{"date":"2024-11-27","close":917.0},{"date":"2024-11-28","close":923.0},{"date":"2024-11-29","close":892.0},{"date":"2024-12-02","close":888.0},{"date":"2024-12-03","close":905.0},{"date":"2024-12-04","close":862.0},{"date":"2024-12-05","close":848.0},{"date":"2024-12-06","close":828.0},{"date":"2024-12-09","close":763.0},{"date":"2024-12-10","close":807.0},{"date":"2024-12-11","close":911.0},{"date":"2024-12-12","close":876.0},{"date":"2024-12-13","close":909.0},{"date":"2024-12-16","close":911.0},{"date":"2024-12-17","close":893.0},{"date":"2024-12-18","close":913.0},{"date":"2024-12-19","close":897.0},{"date":"2024-12-20","close":850.0},{"date":"2024-12-23","close":845.0},{"date":"2024-12-24","close":825.0},{"date":"2024-12-26","close":800.0},{"date":"2024-12-27","close":760.0},{"date":"2024-12-30","close":764.0},{"date":"2025-01-02","close":766.0},{"date":"2025-01-03","close":805.0},{"date":"2025-01-06","close":802.0},{"date":"2025-01-07","close":814.0},{"date":"2025-01-08","close":830.0},{"date":"2025-01-09","close":829.0},{"date":"2025-01-10","close":810.0},{"date":"2025-01-13","close":771.0},{"date":"2025-01-14","close":782.0},{"date":"2025-01-15","close":778.0},{"date":"2025-01-16","close":764.0},{"date":"2025-01-17","close":993.0},{"date":"2025-01-20","close":889.0},{"date":"2025-01-21","close":834.0},{"date":"2025-01-22","close":847.0},{"date":"2025-01-23","close":840.0},{"date":"2025-01-24","close":850.0},{"date":"2025-01-31","close":825.0},{"date":"2025-02-03","close":748.0},{"date":"2025-02-04","close":773.0},{"date":"2025-02-05","close":800.0},{"date":"2025-02-06","close":791.0},{"date":"2025-02-07","close":765.0},{"date":"2025-02-10","close":786.0},{"date":"2025-02-11","close":817.0},{"date":"2025-02-12","close":786.0},{"date":"2025-02-13","close":845.0},{"date":"2025-02-14","close":830.0},{"date":"2025-02-17","close":877.0},{"date":"2025-02-18","close":893.0},{"date":"2025-02-19","close":907.0},{"date":"2025-02-20","close":946.0},{"date":"2025-02-21","close":898.0},{"date":"2025-02-24","close":986.0},{"date":"2025-02-25","close":967.0},{"date":"2025-02-26","close":986.0},{"date":"2025-02-27","close":1025.0},{"date":"2025-02-28","close":1014.0},{"date":"2025-03-04","close":948.0},{"date":"2025-03-05","close":925.0},{"date":"2025-03-06","close":931.0},{"date":"2025-03-07","close":888.0},{"date":"2025-03-10","close":830.0},{"date":"2025-03-11","close":853.0},{"date":"2025-03-12","close":833.0},{"date":"2025-03-13","close":819.0},{"date":"2025-03-14","close":806.0},{"date":"2025-03-17","close":817.0},{"date":"2025-03-18","close":828.0},{"date":"2025-03-19","close":826.0},{"date":"2025-03-20","close":823.0},{"date":"2025-03-21","close":906.0},{"date":"2025-03-24","close":970.0},{"date":"2025-03-25","close":996.0},{"date":"2025-03-26","close":1017.0},{"date":"2025-03-27","close":1009.0},{"date":"2025-03-28","close":1002.0},{"date":"2025-03-31","close":970.0},{"date":"2025-04-01","close":979.0},{"date":"2025-04-02","close":986.0},{"date":"2025-04-03","close":942.0},{"date":"2025-04-04","close":949.0},{"date":"2025-04-07","close":950.0},{"date":"2025-04-08","close":1183.0},{"date":"2025-04-09","close":1090.0},{"date":"2025-04-10","close":1057.0},{"date":"2025-04-11","close":1153.0},{"date":"2025-04-14","close":1128.0},{"date":"2025-04-15","close":1075.0},{"date":"2025-04-16","close":1032.0},{"date":"2025-04-17","close":1080.0},{"date":"2025-04-18","close":1066.0},{"date":"2025-04-21","close":1109.0},{"date":"2025-04-22","close":1106.0},{"date":"2025-04-23","close":1080.0},{"date":"2025-04-24","close":1084.0},{"date":"2025-04-25","close":1079.0},{"date":"2025-04-28","close":1061.0},{"date":"2025-04-29","close":1045.0},{"date":"2025-04-30","close":1045.0},{"date":"2025-05-02","close":1026.0},{"date":"2025-05-07","close":1032.0},{"date":"2025-05-08","close":1069.0},{"date":"2025-05-09","close":1080.0},{"date":"2025-05-12","close":1048.0},{"date":"2025-05-13","close":1040.0},{"date":"2025-05-14","close":1018.0},{"date":"2025-05-15","close":1020.0},{"date":"2025-05-16","close":997.0},{"date":"2025-05-19","close":1054.0},{"date":"2025-05-20","close":1049.0},{"date":"2025-05-21","close":1049.0},{"date":"2025-05-22","close":1079.0},{"date":"2025-05-23","close":1039.0},{"date":"2025-05-26","close":1019.0},{"date":"2025-05-27","close":1019.0},{"date":"2025-05-28","close":1009.0},{"date":"2025-05-29","close":1011.0},{"date":"2025-05-30","close":1039.0},{"date":"2025-06-02","close":1068.0},{"date":"2025-06-04","close":1040.0},{"date":"2025-06-05","close":1046.0},{"date":"2025-06-09","close":1079.0},{"date":"2025-06-10","close":1096.0},{"date":"2025-06-11","close":1131.0},{"date":"2025-06-12","close":1096.0},{"date":"2025-06-13","close":1109.0},{"date":"2025-06-16","close":1161.0},{"date":"2025-06-17","close":1142.0},{"date":"2025-06-18","close":1137.0},{"date":"2025-06-19","close":1102.0},{"date":"2025-06-20","close":1158.0},{"date":"2025-06-23","close":1304.0},{"date":"2025-06-24","close":1307.0},{"date":"2025-06-25","close":1260.0},{"date":"2025-06-26","close":1266.0},{"date":"2025-06-27","close":1285.0},{"date":"2025-06-30","close":1283.0},{"date":"2025-07-01","close":1286.0},{"date":"2025-07-02","close":1220.0},{"date":"2025-07-03","close":1237.0},{"date":"2025-07-04","close":1127.0},{"date":"2025-07-07","close":1079.0},{"date":"2025-07-08","close":1040.0},{"date":"2025-07-09","close":1055.0},{"date":"2025-07-10","close":1075.0},{"date":"2025-07-11","close":1047.0},{"date":"2025-07-14","close":1099.0},{"date":"2025-07-15","close":1060.0},{"date":"2025-07-16","close":1066.0},{"date":"2025-07-17","close":1123.0},{"date":"2025-07-18","close":1093.0},{"date":"2025-07-21","close":1117.0},{"date":"2025-07-22","close":1170.0},{"date":"2025-07-23","close":1222.0},{"date":"2025-07-24","close":1205.0},{"date":"2025-07-25","close":1201.0},{"date":"2025-07-28","close":1224.0},{"date":"2025-07-29","close":1240.0},{"date":"2025-07-30","close":1212.0},{"date":"2025-07-31","close":1249.0},{"date":"2025-08-01","close":1284.0},{"date":"2025-08-04","close":1393.0},{"date":"2025-08-05","close":1490.0},{"date":"2025-08-06","close":1460.0},{"date":"2025-08-07","close":1460.0},{"date":"2025-08-08","close":1401.0},{"date":"2025-08-11","close":1412.0},{"date":"2025-08-12","close":1578.0},{"date":"2025-08-13","close":1470.0},{"date":"2025-08-14","close":1432.0},{"date":"2025-08-18","close":1421.0},{"date":"2025-08-19","close":1365.0},{"date":"2025-08-20","close":1342.0},{"date":"2025-08-21","close":1348.0},{"date":"2025-08-22","close":1379.0},{"date":"2025-08-25","close":1347.0},{"date":"2025-08-26","close":1318.0},{"date":"2025-08-27","close":1300.0},{"date":"2025-08-28","close":1339.0},{"date":"2025-08-29","close":1601.0},{"date":"2025-09-01","close":1565.0},{"date":"2025-09-02","close":1519.0},{"date":"2025-09-03","close":1406.0},{"date":"2025-09-04","close":1410.0},{"date":"2025-09-05","close":1305.0},{"date":"2025-09-08","close":1321.0},{"date":"2025-09-09","close":1304.0},{"date":"2025-09-10","close":1331.0},{"date":"2025-09-11","close":1311.0},{"date":"2025-09-12","close":1331.0},{"date":"2025-09-15","close":1430.0},{"date":"2025-09-16","close":1335.0},{"date":"2025-09-17","close":1324.0},{"date":"2025-09-18","close":1320.0},{"date":"2025-09-19","close":1312.0},{"date":"2025-09-22","close":1288.0},{"date":"2025-09-23","close":1289.0},{"date":"2025-09-24","close":1320.0},{"date":"2025-09-25","close":1311.0},{"date":"2025-09-26","close":1265.0},{"date":"2025-09-29","close":1244.0},{"date":"2025-09-30","close":1315.0},{"date":"2025-10-01","close":1363.0},{"date":"2025-10-02","close":1599.0},{"date":"2025-10-10","close":1617.0},{"date":"2025-10-13","close":2020.0},{"date":"2025-10-14","close":2025.0},{"date":"2025-10-15","close":1900.0},{"date":"2025-10-16","close":1761.0},{"date":"2025-10-17","close":1710.0},{"date":"2025-10-20","close":1811.0},{"date":"2025-10-21","close":1802.0},{"date":"2025-10-22","close":1734.0},{"date":"2025-10-23","close":1644.0},{"date":"2025-10-24","close":1643.0},{"date":"2025-10-27","close":1657.0},{"date":"2025-10-28","close":1614.0},{"date":"2025-10-29","close":1609.0},{"date":"2025-10-30","close":1640.0},{"date":"2025-10-31","close":1420.0},{"date":"2025-11-03","close":1471.0},{"date":"2025-11-04","close":1410.0},{"date":"2025-11-05","close":1435.0},{"date":"2025-11-06","close":1558.0},{"date":"2025-11-07","close":1521.0},{"date":"2025-11-10","close":1427.0},{"date":"2025-11-11","close":1375.0},{"date":"2025-11-12","close":1428.0},{"date":"2025-11-13","close":1399.0},{"date":"2025-11-14","close":1393.0},{"date":"2025-11-17","close":1462.0},{"date":"2025-11-18","close":1530.0},{"date":"2025-11-19","close":1489.0},{"date":"2025-11-20","close":1425.0},{"date":"2025-11-21","close":1399.0},{"date":"2025-11-24","close":1358.0},{"date":"2025-11-25","close":1316.0},{"date":"2025-11-26","close":1272.0},{"date":"2025-11-27","close":1249.0},{"date":"2025-11-28","close":1468.0},{"date":"2025-12-01","close":1455.0},{"date":"2025-12-02","close":1358.0},{"date":"2025-12-03","close":1386.0},{"date":"2025-12-04","close":1394.0},{"date":"2025-12-05","close":1378.0},{"date":"2025-12-08","close":1490.0},{"date":"2025-12-09","close":1472.0},{"date":"2025-12-10","close":1420.0},{"date":"2025-12-11","close":1350.0},{"date":"2025-12-12","close":1407.0},{"date":"2025-12-15","close":1419.0},{"date":"2025-12-16","close":1420.0},{"date":"2025-12-17","close":1545.0},{"date":"2025-12-18","close":1442.0},{"date":"2025-12-19","close":1384.0},{"date":"2025-12-22","close":1384.0},{"date":"2025-12-23","close":1269.0},{"date":"2025-12-24","close":1145.0},{"date":"2025-12-26","close":1035.0},{"date":"2025-12-29","close":899.0},{"date":"2025-12-30","close":879.0},{"date":"2026-01-02","close":870.0},{"date":"2026-01-05","close":895.0},{"date":"2026-01-06","close":854.0},{"date":"2026-01-07","close":777.0},{"date":"2026-01-08","close":1010.0},{"date":"2026-01-09","close":1100.0},{"date":"2026-01-12","close":1011.0},{"date":"2026-01-13","close":953.0},{"date":"2026-01-14","close":1012.0},{"date":"2026-01-15","close":979.0},{"date":"2026-01-16","close":920.0},{"date":"2026-01-19","close":872.0},{"date":"2026-01-20","close":860.0},{"date":"2026-01-21","close":844.0},{"date":"2026-01-22","close":806.0},{"date":"2026-01-23","close":870.0},{"date":"2026-01-26","close":880.0},{"date":"2026-01-27","close":823.0},{"date":"2026-01-28","close":773.0},{"date":"2026-01-29","close":743.0},{"date":"2026-01-30","close":745.0},{"date":"2026-02-02","close":676.0},{"date":"2026-02-03","close":649.0},{"date":"2026-02-04","close":629.0},{"date":"2026-02-05","close":592.0},{"date":"2026-02-06","close":590.0},{"date":"2026-02-09","close":580.0},{"date":"2026-02-10","close":569.0},{"date":"2026-02-11","close":566.0},{"date":"2026-02-12","close":584.0},{"date":"2026-02-13","close":409.0},{"date":"2026-02-19","close":384.0},{"date":"2026-02-20","close":390.0},{"date":"2026-02-23","close":403.0},{"date":"2026-02-24","close":400.0},{"date":"2026-02-25","close":399.0},{"date":"2026-02-26","close":414.0},{"date":"2026-02-27","close":399.0},{"date":"2026-03-03","close":1625.0},{"date":"2026-03-04","close":1585.0},{"date":"2026-03-05","close":1620.0},{"date":"2026-03-06","close":1630.0},{"date":"2026-03-09","close":1630.0},{"date":"2026-03-10","close":1560.0},{"date":"2026-03-11","close":1570.0},{"date":"2026-03-12","close":1490.0},{"date":"2026-03-13","close":1545.0},{"date":"2026-03-16","close":1425.0},{"date":"2026-03-17","close":1385.0},{"date":"2026-03-18","close":1800.0},{"date":"2026-03-19","close":1535.0},{"date":"2026-03-20","close":1505.0},{"date":"2026-03-23","close":1545.0},{"date":"2026-03-24","close":1645.0},{"date":"2026-03-25","close":1630.0},{"date":"2026-03-26","close":2115.0},{"date":"2026-03-27","close":1915.0},{"date":"2026-03-30","close":2485.0},{"date":"2026-03-31","close":2325.0},{"date":"2026-04-01","close":2140.0},{"date":"2026-04-02","close":2400.0},{"date":"2026-04-03","close":2105.0},{"date":"2026-04-06","close":2190.0},{"date":"2026-04-07","close":2170.0},{"date":"2026-04-08","close":2340.0},{"date":"2026-04-09","close":2705.0},{"date":"2026-04-10","close":2650.0},{"date":"2026-04-13","close":2670.0},{"date":"2026-04-14","close":2800.0},{"date":"2026-04-15","close":2615.0},{"date":"2026-04-16","close":2485.0},{"date":"2026-04-17","close":2480.0},{"date":"2026-04-20","close":2455.0},{"date":"2026-04-21","close":2355.0},{"date":"2026-04-22","close":2370.0},{"date":"2026-04-23","close":2400.0},{"date":"2026-04-24","close":2380.0},{"date":"2026-04-27","close":2440.0},{"date":"2026-04-28","close":2365.0},{"date":"2026-04-29","close":2290.0},{"date":"2026-04-30","close":2290.0},{"date":"2026-05-04","close":2290.0},{"date":"2026-05-06","close":2290.0},{"date":"2026-05-07","close":2290.0},{"date":"2026-05-08","close":2290.0},{"date":"2026-05-11","close":2290.0},{"date":"2026-05-12","close":2290.0},{"date":"2026-05-13","close":2290.0},{"date":"2026-05-14","close":2290.0},{"date":"2026-05-15","close":2290.0},{"date":"2026-05-18","close":2290.0},{"date":"2026-05-19","close":2290.0},{"date":"2026-05-20","close":2290.0},{"date":"2026-05-21","close":2290.0},{"date":"2026-05-22","close":2290.0},{"date":"2026-05-26","close":2290.0},{"date":"2026-05-27","close":2395.0},{"date":"2026-05-28","close":2400.0},{"date":"2026-05-29","close":2455.0},{"date":"2026-06-01","close":2355.0},{"date":"2026-06-02","close":2240.0},{"date":"2026-06-04","close":2290.0},{"date":"2026-06-05","close":2295.0},{"date":"2026-06-08","close":2350.0},{"date":"2026-06-09","close":2295.0},{"date":"2026-06-10","close":2240.0},{"date":"2026-06-11","close":2155.0},{"date":"2026-06-12","close":2150.0},{"date":"2026-06-15","close":1951.0},{"date":"2026-06-16","close":1873.0},{"date":"2026-06-17","close":2185.0},{"date":"2026-06-18","close":2075.0},{"date":"2026-06-19","close":2225.0},{"date":"2026-06-22","close":1905.0},{"date":"2026-06-23","close":1729.0},{"date":"2026-06-24","close":1607.0},{"date":"2026-06-25","close":1379.0},{"date":"2026-06-26","close":1240.0},{"date":"2026-06-29","close":1612.0},{"date":"2026-06-30","close":2095.0},{"date":"2026-07-01","close":2720.0},{"date":"2026-07-02","close":1996.0},{"date":"2026-07-03","close":2360.0},{"date":"2026-07-06","close":2230.0},{"date":"2026-07-07","close":1853.0},{"date":"2026-07-08","close":1676.0},{"date":"2026-07-09","close":1675.0},{"date":"2026-07-10","close":1672.0},{"date":"2026-07-13","close":2170.0},{"date":"2026-07-14","close":2000.0},{"date":"2026-07-15","close":1997.0},{"date":"2026-07-16","close":2235.0},{"date":"2026-07-20","close":2070.0},{"date":"2026-07-21","close":2230.0},{"date":"2026-07-22","close":2200.0},{"date":"2026-07-23","close":2145.0},{"date":"2026-07-24","close":2060.0},{"date":"2026-07-27","close":2075.0},{"date":"2026-07-28","close":1974.0},{"date":"2026-07-29","close":2040.0},{"date":"2026-07-30","close":2040.0},{"date":"2026-07-31","close":2020.0},{"date":"2026-08-03","close":2015.0},{"date":"2026-08-04","close":2005.0},{"date":"2026-08-05","close":2015.0},{"date":"2026-08-06","close":2000.0},{"date":"2026-08-07","close":1946.0},{"date":"2026-08-10","close":1937.0},{"date":"2026-08-11","close":1951.0},{"date":"2026-08-12","close":1950.0},{"date":"2026-08-13","close":1948.0},{"date":"2026-08-14","close":2075.0},{"date":"2026-08-18","close":2075.0},{"date":"2026-08-19","close":2050.0},{"date":"2026-08-20","close":2010.0},{"date":"2026-08-21","close":2060.0},{"date":"2026-08-24","close":2030.0},{"date":"2026-08-25","close":1979.0},{"date":"2026-08-26","close":1985.0},{"date":"2026-08-27","close":1938.0},{"date":"2026-08-28","close":1945.0},{"date":"2026-08-31","close":1925.0},{"date":"2026-09-01","close":1883.0},{"date":"2026-09-02","close":1868.0},{"date":"2026-09-03","close":1790.0},{"date":"2026-09-04","close":1854.0},{"date":"2026-09-07","close":1880.0},{"date":"2026-09-08","close":1839.0},{"date":"2026-09-09","close":1790.0},{"date":"2026-09-10","close":1830.0},{"date":"2026-09-11","close":1816.0},{"date":"2026-09-14","close":1915.0},{"date":"2026-09-15","close":1993.0},{"date":"2026-09-16","close":1886.0},{"date":"2026-09-17","close":1866.0},{"date":"2026-09-18","close":1924.0},{"date":"2026-09-21","close":1877.0},{"date":"2026-09-22","close":1888.0},{"date":"2026-09-23","close":1842.0},{"date":"2026-09-28","close":1799.0},{"date":"2026-09-29","close":1806.0},{"date":"2026-09-30","close":1791.0},{"date":"2026-10-01","close":1734.0},{"date":"2026-10-02","close":1686.0},{"date":"2026-10-06","close":1663.0},{"date":"2026-10-07","close":1611.0},{"date":"2026-10-08","close":1700.0},{"date":"2026-10-12","close":1687.0},{"date":"2026-10-13","close":1632.0},{"date":"2026-10-14","close":1610.0},{"date":"2026-10-15","close":1592.0},{"date":"2026-10-16","close":1587.0},{"date":"2026-10-19","close":1551.0},{"date":"2026-10-20","close":1502.0},{"date":"2026-10-21","close":1420.0},{"date":"2026-10-22","close":1384.0},{"date":"2026-10-23","close":1343.0}],"chart_data":[{"date":"2024-10-23","open":1041,"high":1207,"low":1001,"close":1107,"volume":14177452,"rsi_14":67.73,"sma_20":975.05,"sma_60":967.73,"sma_120":1192.05},{"date":"2024-10-24","open":1092,"high":1106,"low":1015,"close":1015,"volume":1903353,"rsi_14":59.76,"sma_20":988.55,"sma_60":964.33,"sma_120":1186.63},{"date":"2024-10-25","open":1040,"high":1160,"low":1030,"close":1039,"volume":9593565,"rsi_14":48.48,"sma_20":1002.1,"sma_60":961.17,"sma_120":1181.09},{"date":"2024-10-28","open":1040,"high":1142,"low":1040,"close":1098,"volume":3239238,"rsi_14":49.75,"sma_20":1018.85,"sma_60":958.93,"sma_120":1176.06},{"date":"2024-10-29","open":1092,"high":1092,"low":1067,"close":1082,"volume":669867,"rsi_14":43.05,"sma_20":1033.05,"sma_60":956.47,"sma_120":1170.96},{"date":"2024-10-30","open":1108,"high":1111,"low":1008,"close":1024,"volume":924793,"rsi_14":34.69,"sma_20":1044.35,"sma_60":953.13,"sma_120":1165.33},{"date":"2024-10-31","open":1016,"high":1086,"low":949,"close":1010,"volume":1082617,"rsi_14":38.75,"sma_20":1056.75,"sma_60":949.63,"sma_120":1159.61},{"date":"2024-11-01","open":1010,"high":1031,"low":990,"close":990,"volume":346121,"rsi_14":40.93,"sma_20":1065.35,"sma_60":945.67,"sma_120":1153.63},{"date":"2024-11-04","open":991,"high":1056,"low":968,"close":1030,"volume":654528,"rsi_14":45.88,"sma_20":1063.7,"sma_60":942.55,"sma_120":1147.95},{"date":"2024-11-05","open":1077,"high":1077,"low":1024,"close":1051,"volume":298268,"rsi_14":50.24,"sma_20":1061.15,"sma_60":941.48,"sma_120":1142.53},{"date":"2024-11-06","open":1051,"high":1064,"low":1026,"close":1035,"volume":230488,"rsi_14":51.3,"sma_20":1053.65,"sma_60":942.23,"sma_120":1137.08},{"date":"2024-11-07","open":1025,"high":1039,"low":994,"close":1000,"volume":202849,"rsi_14":53.47,"sma_20":1041.2,"sma_60":943.07,"sma_120":1131.28},{"date":"2024-11-08","open":990,"high":1017,"low":990,"close":990,"volume":140304,"rsi_14":54.77,"sma_20":1032.8,"sma_60":942.82,"sma_120":1125.46},{"date":"2024-11-11","open":990,"high":990,"low":942,"close":952,"volume":257110,"rsi_14":41.6,"sma_20":1025.25,"sma_60":942.13,"sma_120":1119.33},{"date":"2024-11-12","open":952,"high":962,"low":880,"close":910,"volume":447324,"rsi_14":29.69,"sma_20":1016.6,"sma_60":940.77,"sma_120":1112.98},{"date":"2024-11-13","open":872,"high":901,"low":864,"close":885,"volume":154651,"rsi_14":34.45,"sma_20":1008.45,"sma_60":938.78,"sma_120":1108.02},{"date":"2024-11-14","open":874,"high":907,"low":859,"close":875,"volume":103742,"rsi_14":29.7,"sma_20":1001.25,"sma_60":936.93,"sma_120":1102.89},{"date":"2024-11-15","open":850,"high":880,"low":842,"close":872,"volume":89319,"rsi_14":17.53,"sma_20":996.9,"sma_60":934.58,"sma_120":1098.12},{"date":"2024-11-18","open":915,"high":916,"low":861,"close":878,"volume":69756,"rsi_14":19.82,"sma_20":994.05,"sma_60":932.67,"sma_120":1093.49},{"date":"2024-11-19","open":900,"high":900,"low":870,"close":875,"volume":65687,"rsi_14":23.67,"sma_20":985.9,"sma_60":930.7,"sma_120":1088.88},{"date":"2024-11-20","open":867,"high":881,"low":847,"close":878,"volume":117374,"rsi_14":25.74,"sma_20":974.45,"sma_60":928.82,"sma_120":1084.28},{"date":"2024-11-21","open":870,"high":881,"low":820,"close":823,"volume":140877,"rsi_14":22.8,"sma_20":964.85,"sma_60":926.73,"sma_120":1079.18},{"date":"2024-11-22","open":824,"high":840,"low":818,"close":823,"volume":105029,"rsi_14":11.24,"sma_20":954.05,"sma_60":924.65,"sma_120":1074.04},{"date":"2024-11-25","open":823,"high":993,"low":823,"close":909,"volume":1059847,"rsi_14":28.61,"sma_20":944.6,"sma_60":924.35,"sma_120":1069.64},{"date":"2024-11-26","open":900,"high":970,"low":900,"close":935,"volume":135374,"rsi_14":35.38,"sma_20":937.25,"sma_60":924.4,"sma_120":1065.49},{"date":"2024-11-27","open":944,"high":944,"low":911,"close":917,"volume":116631,"rsi_14":37.23,"sma_20":931.9,"sma_60":924.2,"sma_120":1061.22},{"date":"2024-11-28","open":917,"high":944,"low":905,"close":923,"volume":89216,"rsi_14":39.56,"sma_20":927.55,"sma_60":923.97,"sma_120":1056.67},{"date":"2024-11-29","open":913,"high":920,"low":882,"close":892,"volume":139449,"rsi_14":40.45,"sma_20":922.65,"sma_60":923.27,"sma_120":1051.79},{"date":"2024-12-02","open":912,"high":960,"low":882,"close":888,"volume":165822,"rsi_14":46.01,"sma_20":915.55,"sma_60":922.47,"sma_120":1047.11},{"date":"2024-12-03","open":888,"high":910,"low":876,"close":905,"volume":177347,"rsi_14":53.73,"sma_20":908.25,"sma_60":922.07,"sma_120":1042.57},{"date":"2024-12-04","open":891,"high":905,"low":822,"close":862,"volume":213158,"rsi_14":47.84,"sma_20":899.6,"sma_60":921.05,"sma_120":1037.78},{"date":"2024-12-05","open":889,"high":889,"low":845,"close":848,"volume":106545,"rsi_14":46.15,"sma_20":892.0,"sma_60":920.78,"sma_120":1033.17},{"date":"2024-12-06","open":825,"high":854,"low":806,"close":828,"volume":166808,"rsi_14":42.33,"sma_20":883.9,"sma_60":922.92,"sma_120":1028.67},{"date":"2024-12-09","open":800,"high":827,"low":740,"close":763,"volume":157221,"rsi_14":35.57,"sma_20":874.45,"sma_60":924.07,"sma_120":1023.62},{"date":"2024-12-10","open":760,"high":819,"low":760,"close":807,"volume":257949,"rsi_14":41.72,"sma_20":869.3,"sma_60":924.97,"sma_120":1018.82},{"date":"2024-12-11","open":807,"high":927,"low":807,"close":911,"volume":290829,"rsi_14":59.21,"sma_20":870.6,"sma_60":928.07,"sma_120":1014.88},{"date":"2024-12-12","open":939,"high":939,"low":864,"close":876,"volume":173869,"rsi_14":55.17,"sma_20":870.65,"sma_60":930.72,"sma_120":1010.61},{"date":"2024-12-13","open":869,"high":910,"low":867,"close":909,"volume":117613,"rsi_14":50.0,"sma_20":872.5,"sma_60":933.77,"sma_120":1006.82},{"date":"2024-12-16","open":901,"high":927,"low":890,"close":911,"volume":86430,"rsi_14":47.25,"sma_20":874.15,"sma_60":936.67,"sma_120":1003.08},{"date":"2024-12-17","open":912,"high":929,"low":887,"close":893,"volume":68559,"rsi_14":47.25,"sma_20":875.05,"sma_60":939.3,"sma_120":999.38},{"date":"2024-12-18","open":900,"high":917,"low":876,"close":913,"volume":94316,"rsi_14":48.89,"sma_20":876.8,"sma_60":942.1,"sma_120":996.12},{"date":"2024-12-19","open":899,"high":913,"low":888,"close":897,"volume":43249,"rsi_14":50.57,"sma_20":880.5,"sma_60":944.63,"sma_120":993.1},{"date":"2024-12-20","open":905,"high":905,"low":850,"close":850,"volume":89841,"rsi_14":46.03,"sma_20":881.85,"sma_60":946.0,"sma_120":989.91},{"date":"2024-12-23","open":850,"high":875,"low":845,"close":845,"volume":58373,"rsi_14":43.56,"sma_20":878.65,"sma_60":947.37,"sma_120":986.77},{"date":"2024-12-24","open":826,"high":845,"low":825,"close":825,"volume":63226,"rsi_14":45.82,"sma_20":873.15,"sma_60":947.82,"sma_120":983.18},{"date":"2024-12-26","open":816,"high":825,"low":800,"close":800,"volume":63238,"rsi_14":44.71,"sma_20":867.3,"sma_60":947.85,"sma_120":979.59},{"date":"2024-12-27","open":799,"high":800,"low":752,"close":760,"volume":86470,"rsi_14":42.83,"sma_20":859.15,"sma_60":947.82,"sma_120":976.03},{"date":"2024-12-30","open":761,"high":775,"low":754,"close":764,"volume":56463,"rsi_14":50.12,"sma_20":852.75,"sma_60":946.92,"sma_120":972.4},{"date":"2025-01-02","open":785,"high":785,"low":711,"close":766,"volume":136368,"rsi_14":44.47,"sma_20":846.65,"sma_60":941.97,"sma_120":968.84},{"date":"2025-01-03","open":769,"high":815,"low":766,"close":805,"volume":238995,"rsi_14":32.68,"sma_20":841.65,"sma_60":937.02,"sma_120":965.73},{"date":"2025-01-06","open":805,"high":813,"low":800,"close":802,"volume":44532,"rsi_14":36.5,"sma_20":838.65,"sma_60":930.63,"sma_120":961.88},{"date":"2025-01-07","open":802,"high":814,"low":788,"close":814,"volume":72603,"rsi_14":31.23,"sma_20":836.95,"sma_60":923.38,"sma_120":958.71},{"date":"2025-01-08","open":814,"high":832,"low":811,"close":830,"volume":64966,"rsi_14":34.83,"sma_20":837.05,"sma_60":917.92,"sma_120":955.67},{"date":"2025-01-09","open":830,"high":830,"low":808,"close":829,"volume":71419,"rsi_14":37.2,"sma_20":840.35,"sma_60":913.35,"sma_120":952.4},{"date":"2025-01-10","open":829,"high":837,"low":810,"close":810,"volume":54848,"rsi_14":29.32,"sma_20":840.5,"sma_60":908.8,"sma_120":948.97},{"date":"2025-01-13","open":801,"high":810,"low":766,"close":771,"volume":138483,"rsi_14":26.84,"sma_20":833.5,"sma_60":904.18,"sma_120":945.33},{"date":"2025-01-14","open":769,"high":782,"low":755,"close":782,"volume":161586,"rsi_14":35.59,"sma_20":828.8,"sma_60":900.23,"sma_120":941.71},{"date":"2025-01-15","open":783,"high":795,"low":767,"close":778,"volume":69008,"rsi_14":35.74,"sma_20":822.25,"sma_60":897.22,"sma_120":937.8},{"date":"2025-01-16","open":778,"high":787,"low":748,"close":764,"volume":256921,"rsi_14":36.68,"sma_20":814.9,"sma_60":894.37,"sma_120":933.83},{"date":"2025-01-17","open":764,"high":993,"low":758,"close":993,"volume":8172564,"rsi_14":72.29,"sma_20":819.9,"sma_60":893.62,"sma_120":931.76},{"date":"2025-01-20","open":1050,"high":1059,"low":889,"close":889,"volume":3918581,"rsi_14":62.98,"sma_20":818.7,"sma_60":889.98,"sma_120":928.86},{"date":"2025-01-21","open":863,"high":949,"low":832,"close":834,"volume":1707356,"rsi_14":56.39,"sma_20":815.55,"sma_60":886.97,"sma_120":925.65},{"date":"2025-01-22","open":838,"high":855,"low":821,"close":847,"volume":489966,"rsi_14":57.25,"sma_20":815.4,"sma_60":883.77,"sma_120":922.47},{"date":"2025-01-23","open":854,"high":863,"low":831,"close":840,"volume":441563,"rsi_14":53.32,"sma_20":815.15,"sma_60":879.47,"sma_120":919.2},{"date":"2025-01-24","open":841,"high":864,"low":833,"close":850,"volume":250068,"rsi_14":54.49,"sma_20":816.4,"sma_60":875.6,"sma_120":916.03},{"date":"2025-01-31","open":836,"high":855,"low":816,"close":825,"volume":434586,"rsi_14":51.01,"sma_20":817.65,"sma_60":872.28,"sma_120":912.71},{"date":"2025-02-03","open":805,"high":817,"low":725,"close":748,"volume":650098,"rsi_14":43.26,"sma_20":817.05,"sma_60":867.92,"sma_120":908.77},{"date":"2025-02-04","open":749,"high":804,"low":748,"close":773,"volume":366103,"rsi_14":45.57,"sma_20":817.5,"sma_60":864.3,"sma_120":904.98},{"date":"2025-02-05","open":790,"high":835,"low":778,"close":800,"volume":366332,"rsi_14":49.22,"sma_20":819.2,"sma_60":860.47,"sma_120":901.51},{"date":"2025-02-06","open":801,"high":808,"low":789,"close":791,"volume":75538,"rsi_14":51.64,"sma_20":818.5,"sma_60":856.13,"sma_120":898.81},{"date":"2025-02-07","open":782,"high":791,"low":760,"close":765,"volume":145134,"rsi_14":48.64,"sma_20":816.65,"sma_60":851.63,"sma_120":896.93},{"date":"2025-02-10","open":763,"high":794,"low":763,"close":786,"volume":204550,"rsi_14":50.62,"sma_20":815.25,"sma_60":848.07,"sma_120":895.57},{"date":"2025-02-11","open":787,"high":830,"low":779,"close":817,"volume":278219,"rsi_14":54.02,"sma_20":814.6,"sma_60":845.18,"sma_120":894.0},{"date":"2025-02-12","open":835,"high":838,"low":779,"close":786,"volume":120290,"rsi_14":27.55,"sma_20":812.45,"sma_60":842.42,"sma_120":892.27},{"date":"2025-02-13","open":780,"high":892,"low":780,"close":845,"volume":985081,"rsi_14":44.71,"sma_20":814.2,"sma_60":841.33,"sma_120":891.05},{"date":"2025-02-14","open":866,"high":866,"low":821,"close":830,"volume":135906,"rsi_14":49.47,"sma_20":817.15,"sma_60":840.42,"sma_120":889.6},{"date":"2025-02-17","open":823,"high":895,"low":820,"close":877,"volume":301732,"rsi_14":53.66,"sma_20":821.9,"sma_60":840.45,"sma_120":888.69},{"date":"2025-02-18","open":880,"high":907,"low":864,"close":893,"volume":198441,"rsi_14":56.32,"sma_20":827.65,"sma_60":840.8,"sma_120":887.69},{"date":"2025-02-19","open":893,"high":918,"low":881,"close":907,"volume":209149,"rsi_14":56.74,"sma_20":834.8,"sma_60":841.28,"sma_120":886.98},{"date":"2025-02-20","open":909,"high":999,"low":909,"close":946,"volume":923541,"rsi_14":63.84,"sma_20":832.45,"sma_60":842.47,"sma_120":886.58},{"date":"2025-02-21","open":946,"high":949,"low":887,"close":898,"volume":256292,"rsi_14":68.38,"sma_20":832.9,"sma_60":842.8,"sma_120":885.81},{"date":"2025-02-24","open":898,"high":1015,"low":884,"close":986,"volume":756040,"rsi_14":72.61,"sma_20":840.5,"sma_60":845.52,"sma_120":886.12},{"date":"2025-02-25","open":974,"high":989,"low":946,"close":967,"volume":143873,"rsi_14":68.03,"sma_20":846.5,"sma_60":847.92,"sma_120":886.28},{"date":"2025-02-26","open":959,"high":991,"low":952,"close":986,"volume":114172,"rsi_14":70.61,"sma_20":853.8,"sma_60":849.2,"sma_120":886.77},{"date":"2025-02-27","open":993,"high":1040,"low":974,"close":1025,"volume":287337,"rsi_14":76.75,"sma_20":862.55,"sma_60":850.7,"sma_120":887.55},{"date":"2025-02-28","open":1016,"high":1017,"low":993,"close":1014,"volume":114704,"rsi_14":73.95,"sma_20":872.0,"sma_60":852.32,"sma_120":888.26},{"date":"2025-03-04","open":999,"high":1000,"low":948,"close":948,"volume":87248,"rsi_14":62.82,"sma_20":882.0,"sma_60":852.73,"sma_120":888.35},{"date":"2025-03-05","open":946,"high":967,"low":915,"close":925,"volume":149632,"rsi_14":63.82,"sma_20":889.6,"sma_60":853.28,"sma_120":888.27},{"date":"2025-03-06","open":925,"high":943,"low":898,"close":931,"volume":173401,"rsi_14":59.56,"sma_20":896.15,"sma_60":854.0,"sma_120":888.23},{"date":"2025-03-07","open":923,"high":956,"low":888,"close":888,"volume":164989,"rsi_14":56.07,"sma_20":901.0,"sma_60":853.72,"sma_120":887.89},{"date":"2025-03-10","open":900,"high":909,"low":830,"close":830,"volume":231753,"rsi_14":45.19,"sma_20":904.25,"sma_60":853.18,"sma_120":887.12},{"date":"2025-03-11","open":830,"high":855,"low":805,"close":853,"volume":91282,"rsi_14":45.97,"sma_20":907.6,"sma_60":853.27,"sma_120":887.02},{"date":"2025-03-12","open":853,"high":880,"low":820,"close":833,"volume":86735,"rsi_14":42.63,"sma_20":908.4,"sma_60":853.35,"sma_120":888.13},{"date":"2025-03-13","open":841,"high":858,"low":809,"close":819,"volume":69509,"rsi_14":36.69,"sma_20":910.05,"sma_60":854.28,"sma_120":889.17},{"date":"2025-03-14","open":819,"high":825,"low":786,"close":806,"volume":119811,"rsi_14":39.59,"sma_20":908.1,"sma_60":854.27,"sma_120":889.62},{"date":"2025-03-17","open":806,"high":819,"low":799,"close":817,"volume":93643,"rsi_14":26.85,"sma_20":907.45,"sma_60":852.7,"sma_120":890.38},{"date":"2025-03-18","open":824,"high":830,"low":800,"close":828,"volume":42283,"rsi_14":30.53,"sma_20":905.0,"sma_60":851.9,"sma_120":891.31},{"date":"2025-03-19","open":827,"high":827,"low":797,"close":826,"volume":73692,"rsi_14":26.47,"sma_20":901.65,"sma_60":850.52,"sma_120":892.14},{"date":"2025-03-20","open":826,"high":832,"low":814,"close":823,"volume":58469,"rsi_14":16.78,"sma_20":897.45,"sma_60":849.05,"sma_120":892.86},{"date":"2025-03-21","open":813,"high":1069,"low":802,"close":906,"volume":2407459,"rsi_14":35.64,"sma_20":895.45,"sma_60":849.27,"sma_120":894.28},{"date":"2025-03-24","open":907,"high":1141,"low":895,"close":970,"volume":11216138,"rsi_14":52.94,"sma_20":899.05,"sma_60":850.22,"sma_120":896.16},{"date":"2025-03-25","open":963,"high":1044,"low":960,"close":996,"volume":2034590,"rsi_14":59.42,"sma_20":899.55,"sma_60":851.87,"sma_120":898.25},{"date":"2025-03-26","open":996,"high":1045,"low":996,"close":1017,"volume":802903,"rsi_14":60.97,"sma_20":902.05,"sma_60":854.65,"sma_120":900.33},{"date":"2025-03-27","open":1017,"high":1017,"low":1001,"close":1009,"volume":183376,"rsi_14":66.95,"sma_20":903.2,"sma_60":857.38,"sma_120":902.38},{"date":"2025-03-28","open":1010,"high":1014,"low":992,"close":1002,"volume":136860,"rsi_14":78.1,"sma_20":902.05,"sma_60":860.33,"sma_120":904.08},{"date":"2025-03-31","open":1002,"high":1014,"low":960,"close":970,"volume":79614,"rsi_14":68.57,"sma_20":899.85,"sma_60":863.17,"sma_120":905.51},{"date":"2025-04-01","open":990,"high":991,"low":930,"close":979,"volume":118143,"rsi_14":74.01,"sma_20":901.4,"sma_60":866.82,"sma_120":907.32},{"date":"2025-04-02","open":979,"high":987,"low":920,"close":986,"volume":149688,"rsi_14":78.11,"sma_20":904.45,"sma_60":870.52,"sma_120":908.72},{"date":"2025-04-03","open":986,"high":986,"low":930,"close":942,"volume":133096,"rsi_14":70.73,"sma_20":905.0,"sma_60":873.45,"sma_120":907.71},{"date":"2025-04-04","open":944,"high":972,"low":912,"close":949,"volume":237025,"rsi_14":70.37,"sma_20":908.05,"sma_60":875.85,"sma_120":906.43},{"date":"2025-04-07","open":948,"high":963,"low":940,"close":950,"volume":324865,"rsi_14":69.43,"sma_20":914.05,"sma_60":878.32,"sma_120":904.48},{"date":"2025-04-08","open":950,"high":1196,"low":950,"close":1183,"volume":3155851,"rsi_14":82.75,"sma_20":930.55,"sma_60":884.47,"sma_120":903.92},{"date":"2025-04-09","open":1170,"high":1170,"low":1065,"close":1090,"volume":942980,"rsi_14":71.02,"sma_20":943.4,"sma_60":888.8,"sma_120":903.36},{"date":"2025-04-10","open":1103,"high":1125,"low":1001,"close":1057,"volume":1114933,"rsi_14":62.91,"sma_20":955.3,"sma_60":892.6,"sma_120":902.98},{"date":"2025-04-11","open":1058,"high":1200,"low":1052,"close":1153,"volume":2922318,"rsi_14":64.83,"sma_20":972.65,"sma_60":898.32,"sma_120":903.56},{"date":"2025-04-14","open":1166,"high":1184,"low":1123,"close":1128,"volume":631401,"rsi_14":60.71,"sma_20":988.2,"sma_60":904.27,"sma_120":904.23},{"date":"2025-04-15","open":1128,"high":1138,"low":1050,"close":1075,"volume":730746,"rsi_14":54.48,"sma_20":1000.55,"sma_60":909.15,"sma_120":904.69},{"date":"2025-04-16","open":1096,"high":1096,"low":1025,"close":1032,"volume":483250,"rsi_14":51.68,"sma_20":1010.85,"sma_60":913.38,"sma_120":905.3},{"date":"2025-04-17","open":1043,"high":1080,"low":1021,"close":1080,"volume":316808,"rsi_14":55.39,"sma_20":1023.7,"sma_60":918.65,"sma_120":906.51},{"date":"2025-04-18","open":1061,"high":1109,"low":1056,"close":1066,"volume":255400,"rsi_14":56.8,"sma_20":1031.7,"sma_60":919.87,"sma_120":906.74},{"date":"2025-04-21","open":1070,"high":1109,"low":1055,"close":1109,"volume":198366,"rsi_14":58.78,"sma_20":1038.65,"sma_60":923.53,"sma_120":906.76},{"date":"2025-04-22","open":1109,"high":1130,"low":1069,"close":1106,"volume":182833,"rsi_14":58.15,"sma_20":1044.15,"sma_60":928.07,"sma_120":907.52},{"date":"2025-04-23","open":1097,"high":1107,"low":1049,"close":1080,"volume":183853,"rsi_14":59.61,"sma_20":1047.3,"sma_60":931.95,"sma_120":907.86},{"date":"2025-04-24","open":1081,"high":1097,"low":1070,"close":1084,"volume":99895,"rsi_14":59.44,"sma_20":1051.05,"sma_60":936.02,"sma_120":907.74},{"date":"2025-04-25","open":1084,"high":1092,"low":1060,"close":1079,"volume":102978,"rsi_14":58.97,"sma_20":1054.9,"sma_60":939.83,"sma_120":907.72},{"date":"2025-04-28","open":1042,"high":1112,"low":1039,"close":1061,"volume":121479,"rsi_14":37.9,"sma_20":1059.45,"sma_60":943.77,"sma_120":908.02},{"date":"2025-04-29","open":1041,"high":1065,"low":1030,"close":1045,"volume":135349,"rsi_14":44.73,"sma_20":1062.75,"sma_60":948.72,"sma_120":908.32},{"date":"2025-04-30","open":1045,"high":1061,"low":1006,"close":1045,"volume":104899,"rsi_14":48.48,"sma_20":1065.7,"sma_60":953.25,"sma_120":908.77},{"date":"2025-05-02","open":1045,"high":1055,"low":1020,"close":1026,"volume":109799,"rsi_14":29.97,"sma_20":1069.9,"sma_60":957.02,"sma_120":908.74},{"date":"2025-05-07","open":1006,"high":1036,"low":1000,"close":1032,"volume":134371,"rsi_14":33.89,"sma_20":1074.05,"sma_60":961.03,"sma_120":908.58},{"date":"2025-05-08","open":1030,"high":1076,"low":1030,"close":1069,"volume":146565,"rsi_14":48.94,"sma_20":1080.0,"sma_60":966.1,"sma_120":908.87},{"date":"2025-05-09","open":1110,"high":1110,"low":1047,"close":1080,"volume":112153,"rsi_14":59.6,"sma_20":1074.85,"sma_60":971.0,"sma_120":909.53},{"date":"2025-05-12","open":1080,"high":1080,"low":1046,"close":1048,"volume":82981,"rsi_14":43.16,"sma_20":1072.75,"sma_60":974.85,"sma_120":910.02},{"date":"2025-05-13","open":1048,"high":1057,"low":1011,"close":1040,"volume":102491,"rsi_14":44.3,"sma_20":1071.9,"sma_60":979.08,"sma_120":910.75},{"date":"2025-05-14","open":1040,"high":1040,"low":1017,"close":1018,"volume":85609,"rsi_14":28.02,"sma_20":1065.15,"sma_60":981.97,"sma_120":911.65},{"date":"2025-05-15","open":1018,"high":1026,"low":1008,"close":1020,"volume":22471,"rsi_14":29.13,"sma_20":1059.75,"sma_60":985.13,"sma_120":912.77},{"date":"2025-05-16","open":1030,"high":1030,"low":990,"close":997,"volume":145631,"rsi_14":29.56,"sma_20":1055.85,"sma_60":987.13,"sma_120":913.79},{"date":"2025-05-19","open":1000,"high":1062,"low":971,"close":1054,"volume":213897,"rsi_14":44.14,"sma_20":1056.95,"sma_60":989.82,"sma_120":915.31},{"date":"2025-05-20","open":1048,"high":1075,"low":1030,"close":1049,"volume":39875,"rsi_14":44.14,"sma_20":1055.4,"sma_60":992.18,"sma_120":916.73},{"date":"2025-05-21","open":1046,"high":1059,"low":1042,"close":1049,"volume":20336,"rsi_14":47.48,"sma_20":1054.55,"sma_60":993.9,"sma_120":918.18},{"date":"2025-05-22","open":1049,"high":1100,"low":1028,"close":1079,"volume":108569,"rsi_14":56.75,"sma_20":1053.05,"sma_60":996.92,"sma_120":919.86},{"date":"2025-05-23","open":1078,"high":1078,"low":1031,"close":1039,"volume":43475,"rsi_14":48.97,"sma_20":1049.7,"sma_60":997.8,"sma_120":921.66},{"date":"2025-05-26","open":1039,"high":1045,"low":1016,"close":1019,"volume":25475,"rsi_14":48.81,"sma_20":1046.65,"sma_60":998.67,"sma_120":923.29},{"date":"2025-05-27","open":1027,"high":1069,"low":1008,"close":1019,"volume":68128,"rsi_14":47.74,"sma_20":1043.4,"sma_60":999.22,"sma_120":924.21},{"date":"2025-05-28","open":1029,"high":1069,"low":1009,"close":1009,"volume":58592,"rsi_14":38.46,"sma_20":1039.9,"sma_60":998.95,"sma_120":924.83},{"date":"2025-05-29","open":1019,"high":1049,"low":990,"close":1011,"volume":54210,"rsi_14":36.25,"sma_20":1037.4,"sma_60":998.9,"sma_120":925.61},{"date":"2025-05-30","open":1010,"high":1041,"low":1009,"close":1039,"volume":39294,"rsi_14":48.18,"sma_20":1037.1,"sma_60":1000.42,"sma_120":926.58},{"date":"2025-06-02","open":1039,"high":1069,"low":1023,"close":1068,"volume":95914,"rsi_14":55.22,"sma_20":1038.25,"sma_60":1002.8,"sma_120":928.04},{"date":"2025-06-04","open":1090,"high":1090,"low":1036,"close":1040,"volume":47127,"rsi_14":54.01,"sma_20":1038.95,"sma_60":1004.62,"sma_120":929.31},{"date":"2025-06-05","open":1040,"high":1074,"low":1036,"close":1046,"volume":50040,"rsi_14":54.68,"sma_20":1039.65,"sma_60":1007.25,"sma_120":930.48},{"date":"2025-06-09","open":1056,"high":1086,"low":1038,"close":1079,"volume":216895,"rsi_14":64.24,"sma_20":1040.15,"sma_60":1011.4,"sma_120":932.29},{"date":"2025-06-10","open":1079,"high":1105,"low":1074,"close":1096,"volume":132786,"rsi_14":58.47,"sma_20":1040.95,"sma_60":1015.45,"sma_120":934.36},{"date":"2025-06-11","open":1111,"high":1141,"low":1095,"close":1131,"volume":186271,"rsi_14":64.75,"sma_20":1045.1,"sma_60":1020.42,"sma_120":936.88},{"date":"2025-06-12","open":1141,"high":1141,"low":1090,"close":1096,"volume":208937,"rsi_14":57.51,"sma_20":1047.9,"sma_60":1025.03,"sma_120":939.66},{"date":"2025-06-13","open":1096,"high":1150,"low":1060,"close":1109,"volume":260043,"rsi_14":55.07,"sma_20":1052.45,"sma_60":1030.08,"sma_120":942.17},{"date":"2025-06-16","open":1111,"high":1188,"low":1111,"close":1161,"volume":381334,"rsi_14":69.81,"sma_20":1059.5,"sma_60":1035.82,"sma_120":944.26},{"date":"2025-06-17","open":1174,"high":1184,"low":1127,"close":1142,"volume":258184,"rsi_14":70.03,"sma_20":1066.75,"sma_60":1041.05,"sma_120":946.48},{"date":"2025-06-18","open":1147,"high":1165,"low":1135,"close":1137,"volume":135527,"rsi_14":68.91,"sma_20":1070.9,"sma_60":1046.23,"sma_120":948.38},{"date":"2025-06-19","open":1126,"high":1148,"low":1083,"close":1102,"volume":132887,"rsi_14":63.8,"sma_20":1073.55,"sma_60":1050.88,"sma_120":949.97},{"date":"2025-06-20","open":1102,"high":1201,"low":1089,"close":1158,"volume":315195,"rsi_14":68.8,"sma_20":1079.0,"sma_60":1055.08,"sma_120":952.17},{"date":"2025-06-23","open":1142,"high":1330,"low":1113,"close":1304,"volume":1505529,"rsi_14":76.03,"sma_20":1090.25,"sma_60":1060.65,"sma_120":955.43},{"date":"2025-06-24","open":1290,"high":1316,"low":1231,"close":1307,"volume":346874,"rsi_14":74.74,"sma_20":1103.65,"sma_60":1065.83,"sma_120":958.85},{"date":"2025-06-25","open":1291,"high":1291,"low":1209,"close":1260,"volume":427610,"rsi_14":71.91,"sma_20":1115.7,"sma_60":1069.88,"sma_120":962.27},{"date":"2025-06-26","open":1254,"high":1297,"low":1247,"close":1266,"volume":297000,"rsi_14":71.91,"sma_20":1128.05,"sma_60":1074.17,"sma_120":965.77},{"date":"2025-06-27","open":1266,"high":1320,"low":1263,"close":1285,"volume":213373,"rsi_14":71.11,"sma_20":1141.85,"sma_60":1078.88,"sma_120":969.61},{"date":"2025-06-30","open":1284,"high":1351,"low":1261,"close":1283,"volume":535305,"rsi_14":69.77,"sma_20":1155.45,"sma_60":1084.1,"sma_120":973.63},{"date":"2025-07-01","open":1297,"high":1345,"low":1268,"close":1286,"volume":265276,"rsi_14":67.57,"sma_20":1167.8,"sma_60":1089.22,"sma_120":978.02},{"date":"2025-07-02","open":1250,"high":1256,"low":1151,"close":1220,"volume":336836,"rsi_14":63.14,"sma_20":1175.4,"sma_60":1093.12,"sma_120":981.82},{"date":"2025-07-03","open":1220,"high":1256,"low":1206,"close":1237,"volume":131258,"rsi_14":63.45,"sma_20":1185.25,"sma_60":1098.03,"sma_120":985.74},{"date":"2025-07-04","open":1238,"high":1275,"low":1116,"close":1127,"volume":320164,"rsi_14":46.82,"sma_20":1189.3,"sma_60":1101.0,"sma_120":988.42},{"date":"2025-07-07","open":1118,"high":1148,"low":1029,"close":1079,"volume":258945,"rsi_14":44.4,"sma_20":1189.3,"sma_60":1103.15,"sma_120":990.73},{"date":"2025-07-08","open":1169,"high":1169,"low":1029,"close":1040,"volume":223020,"rsi_14":41.88,"sma_20":1186.5,"sma_60":1100.77,"sma_120":992.62},{"date":"2025-07-09","open":1043,"high":1068,"low":1005,"close":1055,"volume":127890,"rsi_14":45.93,"sma_20":1182.7,"sma_60":1100.18,"sma_120":994.49},{"date":"2025-07-10","open":1053,"high":1089,"low":1040,"close":1075,"volume":141515,"rsi_14":42.33,"sma_20":1181.65,"sma_60":1100.48,"sma_120":996.54},{"date":"2025-07-11","open":1075,"high":1089,"low":1035,"close":1047,"volume":230841,"rsi_14":19.62,"sma_20":1178.55,"sma_60":1098.72,"sma_120":998.52},{"date":"2025-07-14","open":1047,"high":1126,"low":1040,"close":1099,"volume":171776,"rsi_14":27.97,"sma_20":1175.45,"sma_60":1098.23,"sma_120":1001.25},{"date":"2025-07-15","open":1100,"high":1100,"low":1039,"close":1060,"volume":140682,"rsi_14":28.45,"sma_20":1171.35,"sma_60":1097.98,"sma_120":1003.57},{"date":"2025-07-16","open":1069,"high":1081,"low":1036,"close":1066,"volume":93569,"rsi_14":28.45,"sma_20":1167.8,"sma_60":1098.55,"sma_120":1005.97},{"date":"2025-07-17","open":1077,"high":1136,"low":1056,"close":1123,"volume":203334,"rsi_14":33.86,"sma_20":1168.85,"sma_60":1099.27,"sma_120":1008.96},{"date":"2025-07-18","open":1123,"high":1129,"low":1084,"close":1093,"volume":114674,"rsi_14":32.08,"sma_20":1165.6,"sma_60":1099.72,"sma_120":1009.79},{"date":"2025-07-21","open":1093,"high":1166,"low":1091,"close":1117,"volume":113490,"rsi_14":34.66,"sma_20":1156.25,"sma_60":1099.85,"sma_120":1011.69},{"date":"2025-07-22","open":1117,"high":1178,"low":1109,"close":1170,"volume":282738,"rsi_14":45.35,"sma_20":1149.4,"sma_60":1100.92,"sma_120":1014.49},{"date":"2025-07-23","open":1186,"high":1241,"low":1156,"close":1222,"volume":580959,"rsi_14":48.69,"sma_20":1147.5,"sma_60":1103.28,"sma_120":1017.62},{"date":"2025-07-24","open":1222,"high":1285,"low":1193,"close":1205,"volume":536653,"rsi_14":58.12,"sma_20":1144.45,"sma_60":1105.3,"sma_120":1020.66},{"date":"2025-07-25","open":1204,"high":1217,"low":1157,"close":1201,"volume":174662,"rsi_14":63.99,"sma_20":1140.25,"sma_60":1107.33,"sma_120":1023.58},{"date":"2025-07-28","open":1201,"high":1274,"low":1189,"close":1224,"volume":156778,"rsi_14":71.9,"sma_20":1137.3,"sma_60":1110.05,"sma_120":1026.91},{"date":"2025-07-29","open":1214,"high":1244,"low":1180,"close":1240,"volume":127585,"rsi_14":71.97,"sma_20":1135.0,"sma_60":1113.3,"sma_120":1031.01},{"date":"2025-07-30","open":1221,"high":1247,"low":1210,"close":1212,"volume":148984,"rsi_14":65.97,"sma_20":1134.6,"sma_60":1116.08,"sma_120":1034.67},{"date":"2025-07-31","open":1212,"high":1278,"low":1212,"close":1249,"volume":161065,"rsi_14":73.06,"sma_20":1135.2,"sma_60":1119.8,"sma_120":1038.41},{"date":"2025-08-01","open":1279,"high":1311,"low":1230,"close":1284,"volume":311294,"rsi_14":71.97,"sma_20":1143.05,"sma_60":1124.0,"sma_120":1042.52},{"date":"2025-08-04","open":1267,"high":1394,"low":1267,"close":1393,"volume":1220784,"rsi_14":83.91,"sma_20":1158.75,"sma_60":1129.4,"sma_120":1047.75},{"date":"2025-08-05","open":1396,"high":1491,"low":1370,"close":1490,"volume":1008035,"rsi_14":86.43,"sma_20":1181.25,"sma_60":1136.23,"sma_120":1053.62},{"date":"2025-08-06","open":1508,"high":1545,"low":1416,"close":1460,"volume":1401072,"rsi_14":80.36,"sma_20":1201.5,"sma_60":1143.1,"sma_120":1058.97},{"date":"2025-08-07","open":1471,"high":1530,"low":1458,"close":1460,"volume":662562,"rsi_14":84.95,"sma_20":1220.75,"sma_60":1150.1,"sma_120":1064.59},{"date":"2025-08-08","open":1458,"high":1489,"low":1318,"close":1401,"volume":1296557,"rsi_14":75.36,"sma_20":1238.45,"sma_60":1156.48,"sma_120":1069.22},{"date":"2025-08-11","open":1393,"high":1432,"low":1365,"close":1412,"volume":383236,"rsi_14":73.36,"sma_20":1254.1,"sma_60":1163.02,"sma_120":1074.08},{"date":"2025-08-12","open":1411,"high":1588,"low":1411,"close":1578,"volume":1081155,"rsi_14":78.16,"sma_20":1280.0,"sma_60":1172.7,"sma_120":1079.92},{"date":"2025-08-13","open":1578,"high":1587,"low":1381,"close":1470,"volume":808268,"rsi_14":68.33,"sma_20":1300.2,"sma_60":1179.63,"sma_120":1084.72},{"date":"2025-08-14","open":1442,"high":1550,"low":1396,"close":1432,"volume":555346,"rsi_14":65.26,"sma_20":1315.65,"sma_60":1186.02,"sma_120":1089.1},{"date":"2025-08-18","open":1396,"high":1457,"low":1240,"close":1421,"volume":719996,"rsi_14":63.22,"sma_20":1332.05,"sma_60":1192.22,"sma_120":1093.06},{"date":"2025-08-19","open":1420,"high":1466,"low":1278,"close":1365,"volume":1003166,"rsi_14":57.96,"sma_20":1344.45,"sma_60":1196.98,"sma_120":1096.95},{"date":"2025-08-20","open":1360,"high":1419,"low":1305,"close":1342,"volume":484203,"rsi_14":58.33,"sma_20":1353.05,"sma_60":1202.03,"sma_120":1099.92},{"date":"2025-08-21","open":1343,"high":1408,"low":1337,"close":1348,"volume":319895,"rsi_14":56.61,"sma_20":1359.35,"sma_60":1207.52,"sma_120":1103.09},{"date":"2025-08-22","open":1347,"high":1398,"low":1301,"close":1379,"volume":131989,"rsi_14":56.38,"sma_20":1368.05,"sma_60":1213.52,"sma_120":1106.37},{"date":"2025-08-25","open":1422,"high":1539,"low":1304,"close":1347,"volume":1227896,"rsi_14":46.56,"sma_20":1375.35,"sma_60":1219.15,"sma_120":1109.05},{"date":"2025-08-26","open":1345,"high":1345,"low":1302,"close":1318,"volume":415932,"rsi_14":35.67,"sma_20":1380.05,"sma_60":1224.27,"sma_120":1111.58},{"date":"2025-08-27","open":1318,"high":1327,"low":1282,"close":1300,"volume":216363,"rsi_14":36.39,"sma_20":1383.05,"sma_60":1228.62,"sma_120":1114.52},{"date":"2025-08-28","open":1300,"high":1339,"low":1217,"close":1339,"volume":566538,"rsi_14":40.35,"sma_20":1389.4,"sma_60":1233.13,"sma_120":1117.97},{"date":"2025-08-29","open":1339,"high":1690,"low":1328,"close":1601,"volume":8307104,"rsi_14":62.05,"sma_20":1407.0,"sma_60":1242.48,"sma_120":1123.55},{"date":"2025-09-01","open":1450,"high":1565,"low":1430,"close":1565,"volume":1640620,"rsi_14":58.95,"sma_20":1421.05,"sma_60":1251.13,"sma_120":1129.19},{"date":"2025-09-02","open":1566,"high":1616,"low":1488,"close":1519,"volume":915028,"rsi_14":45.99,"sma_20":1427.35,"sma_60":1258.47,"sma_120":1134.93},{"date":"2025-09-03","open":1484,"high":1484,"low":1370,"close":1406,"volume":886989,"rsi_14":45.68,"sma_20":1423.15,"sma_60":1263.63,"sma_120":1139.54},{"date":"2025-09-04","open":1406,"high":1486,"low":1321,"close":1410,"volume":1223677,"rsi_14":48.44,"sma_20":1420.65,"sma_60":1268.28,"sma_120":1144.35},{"date":"2025-09-05","open":1398,"high":1439,"low":1290,"close":1305,"volume":1846501,"rsi_14":42.75,"sma_20":1412.9,"sma_60":1271.77,"sma_120":1148.4},{"date":"2025-09-08","open":1326,"high":1344,"low":1300,"close":1321,"volume":263004,"rsi_14":47.11,"sma_20":1408.9,"sma_60":1275.3,"sma_120":1152.69},{"date":"2025-09-09","open":1325,"high":1369,"low":1304,"close":1304,"volume":446249,"rsi_14":47.48,"sma_20":1403.5,"sma_60":1277.68,"sma_120":1156.75},{"date":"2025-09-10","open":1304,"high":1338,"low":1290,"close":1331,"volume":278178,"rsi_14":48.9,"sma_20":1391.15,"sma_60":1280.83,"sma_120":1160.94},{"date":"2025-09-11","open":1354,"high":1358,"low":1300,"close":1311,"volume":403486,"rsi_14":45.55,"sma_20":1383.2,"sma_60":1283.73,"sma_120":1164.98},{"date":"2025-09-12","open":1337,"high":1360,"low":1295,"close":1331,"volume":484614,"rsi_14":48.94,"sma_20":1378.15,"sma_60":1287.55,"sma_120":1169.22},{"date":"2025-09-15","open":1332,"high":1442,"low":1323,"close":1430,"volume":776385,"rsi_14":56.81,"sma_20":1378.6,"sma_60":1292.08,"sma_120":1173.58},{"date":"2025-09-16","open":1424,"high":1425,"low":1320,"close":1335,"volume":586444,"rsi_14":51.95,"sma_20":1377.1,"sma_60":1292.6,"sma_120":1176.62},{"date":"2025-09-17","open":1322,"high":1343,"low":1300,"close":1324,"volume":724363,"rsi_14":49.14,"sma_20":1376.2,"sma_60":1292.88,"sma_120":1179.36},{"date":"2025-09-18","open":1325,"high":1386,"low":1315,"close":1320,"volume":434903,"rsi_14":27.08,"sma_20":1374.8,"sma_60":1293.88,"sma_120":1181.88},{"date":"2025-09-19","open":1331,"high":1385,"low":1290,"close":1312,"volume":823670,"rsi_14":28.38,"sma_20":1371.45,"sma_60":1294.65,"sma_120":1184.41},{"date":"2025-09-22","open":1311,"high":1312,"low":1252,"close":1288,"volume":443566,"rsi_14":29.48,"sma_20":1368.5,"sma_60":1294.7,"sma_120":1186.79},{"date":"2025-09-23","open":1299,"high":1299,"low":1253,"close":1289,"volume":299086,"rsi_14":37.03,"sma_20":1367.05,"sma_60":1294.8,"sma_120":1189.45},{"date":"2025-09-24","open":1276,"high":1342,"low":1259,"close":1320,"volume":571492,"rsi_14":40.59,"sma_20":1368.05,"sma_60":1295.37,"sma_120":1192.29},{"date":"2025-09-25","open":1321,"high":1349,"low":1306,"close":1311,"volume":469793,"rsi_14":50.79,"sma_20":1366.65,"sma_60":1296.88,"sma_120":1195.0},{"date":"2025-09-26","open":1312,"high":1380,"low":1260,"close":1265,"volume":572071,"rsi_14":43.2,"sma_20":1349.85,"sma_60":1297.35,"sma_120":1197.69},{"date":"2025-09-29","open":1265,"high":1266,"low":1222,"close":1244,"volume":392061,"rsi_14":42.79,"sma_20":1333.8,"sma_60":1299.3,"sma_120":1200.15},{"date":"2025-09-30","open":1251,"high":1330,"low":1240,"close":1315,"volume":1068834,"rsi_14":48.26,"sma_20":1323.6,"sma_60":1303.23,"sma_120":1203.19},{"date":"2025-10-01","open":1375,"high":1399,"low":1324,"close":1363,"volume":1323491,"rsi_14":55.33,"sma_20":1321.45,"sma_60":1308.62,"sma_120":1204.69},{"date":"2025-10-02","open":1376,"high":1700,"low":1376,"close":1599,"volume":7998688,"rsi_14":69.03,"sma_20":1330.9,"sma_60":1317.68,"sma_120":1208.93},{"date":"2025-10-10","open":1600,"high":1648,"low":1519,"close":1617,"volume":1567654,"rsi_14":65.01,"sma_20":1346.5,"sma_60":1326.72,"sma_120":1213.6},{"date":"2025-10-13","open":1618,"high":2080,"low":1617,"close":2020,"volume":6286736,"rsi_14":86.79,"sma_20":1381.45,"sma_60":1342.93,"sma_120":1220.83},{"date":"2025-10-14","open":2020,"high":2175,"low":1900,"close":2025,"volume":1989427,"rsi_14":87.89,"sma_20":1417.5,"sma_60":1358.37,"sma_120":1228.3},{"date":"2025-10-15","open":1940,"high":2080,"low":1747,"close":1900,"volume":2114730,"rsi_14":77.72,"sma_20":1445.95,"sma_60":1372.37,"sma_120":1235.17},{"date":"2025-10-16","open":1947,"high":2200,"low":1756,"close":1761,"volume":1758080,"rsi_14":69.07,"sma_20":1468.45,"sma_60":1383.95,"sma_120":1241.25},{"date":"2025-10-17","open":1761,"high":1825,"low":1604,"close":1710,"volume":1280479,"rsi_14":67.52,"sma_20":1487.4,"sma_60":1393.73,"sma_120":1246.5},{"date":"2025-10-20","open":1720,"high":1880,"low":1707,"close":1811,"volume":840277,"rsi_14":70.02,"sma_20":1506.45,"sma_60":1405.7,"sma_120":1252.71},{"date":"2025-10-21","open":1811,"high":1947,"low":1799,"close":1802,"volume":574704,"rsi_14":68.8,"sma_20":1529.8,"sma_60":1417.12,"sma_120":1258.48},{"date":"2025-10-22","open":1838,"high":1838,"low":1715,"close":1734,"volume":494829,"rsi_14":65.77,"sma_20":1550.3,"sma_60":1426.52,"sma_120":1263.72},{"date":"2025-10-23","open":1729,"high":1729,"low":1608,"close":1644,"volume":960665,"rsi_14":63.68,"sma_20":1566.5,"sma_60":1433.55,"sma_120":1268.42},{"date":"2025-10-24","open":1650,"high":1726,"low":1620,"close":1643,"volume":480832,"rsi_14":64.62,"sma_20":1583.05,"sma_60":1440.85,"sma_120":1273.08},{"date":"2025-10-27","open":1703,"high":1728,"low":1601,"close":1657,"volume":653200,"rsi_14":63.07,"sma_20":1601.5,"sma_60":1448.45,"sma_120":1277.89},{"date":"2025-10-28","open":1647,"high":1649,"low":1575,"close":1614,"volume":424469,"rsi_14":59.63,"sma_20":1617.75,"sma_60":1454.95,"sma_120":1282.5},{"date":"2025-10-29","open":1615,"high":1618,"low":1531,"close":1609,"volume":739669,"rsi_14":50.47,"sma_20":1632.2,"sma_60":1461.1,"sma_120":1287.2},{"date":"2025-10-30","open":1599,"high":1810,"low":1555,"close":1640,"volume":1407743,"rsi_14":51.06,"sma_20":1648.65,"sma_60":1468.23,"sma_120":1292.16},{"date":"2025-10-31","open":1642,"high":1642,"low":1388,"close":1420,"volume":1602327,"rsi_14":16.74,"sma_20":1656.4,"sma_60":1471.08,"sma_120":1295.44},{"date":"2025-11-03","open":1426,"high":1562,"low":1426,"close":1471,"volume":718101,"rsi_14":20.78,"sma_20":1667.75,"sma_60":1474.2,"sma_120":1299.1},{"date":"2025-11-04","open":1469,"high":1505,"low":1388,"close":1410,"volume":475772,"rsi_14":22.29,"sma_20":1672.5,"sma_60":1474.48,"sma_120":1301.94},{"date":"2025-11-05","open":1409,"high":1489,"low":1325,"close":1435,"volume":531923,"rsi_14":28.83,"sma_20":1676.1,"sma_60":1473.57,"sma_120":1304.9},{"date":"2025-11-06","open":1401,"high":1595,"low":1401,"close":1558,"volume":733358,"rsi_14":40.97,"sma_20":1674.05,"sma_60":1475.2,"sma_120":1309.15},{"date":"2025-11-07","open":1640,"high":1718,"low":1481,"close":1521,"volume":1956833,"rsi_14":31.36,"sma_20":1669.25,"sma_60":1476.22,"sma_120":1313.16},{"date":"2025-11-10","open":1521,"high":1580,"low":1417,"close":1427,"volume":417462,"rsi_14":28.27,"sma_20":1639.6,"sma_60":1476.65,"sma_120":1316.57},{"date":"2025-11-11","open":1430,"high":1547,"low":1300,"close":1375,"volume":1027220,"rsi_14":28.81,"sma_20":1607.1,"sma_60":1476.03,"sma_120":1319.53},{"date":"2025-11-12","open":1398,"high":1470,"low":1362,"close":1428,"volume":311789,"rsi_14":36.67,"sma_20":1583.5,"sma_60":1473.53,"sma_120":1323.12},{"date":"2025-11-13","open":1428,"high":1431,"low":1332,"close":1399,"volume":314584,"rsi_14":35.44,"sma_20":1565.4,"sma_60":1472.35,"sma_120":1325.99},{"date":"2025-11-14","open":1390,"high":1455,"low":1341,"close":1393,"volume":393333,"rsi_14":34.1,"sma_20":1549.55,"sma_60":1471.7,"sma_120":1328.86},{"date":"2025-11-17","open":1427,"high":1550,"low":1393,"close":1462,"volume":688140,"rsi_14":41.12,"sma_20":1532.1,"sma_60":1472.38,"sma_120":1332.3},{"date":"2025-11-18","open":1607,"high":1607,"low":1457,"close":1530,"volume":890109,"rsi_14":45.7,"sma_20":1518.5,"sma_60":1475.13,"sma_120":1336.06},{"date":"2025-11-19","open":1572,"high":1572,"low":1481,"close":1489,"volume":337497,"rsi_14":41.87,"sma_20":1506.25,"sma_60":1477.58,"sma_120":1339.81},{"date":"2025-11-20","open":1489,"high":1505,"low":1413,"close":1425,"volume":353266,"rsi_14":50.32,"sma_20":1495.3,"sma_60":1478.87,"sma_120":1343.19},{"date":"2025-11-21","open":1365,"high":1499,"low":1360,"close":1399,"volume":285984,"rsi_14":45.19,"sma_20":1483.1,"sma_60":1479.2,"sma_120":1346.36},{"date":"2025-11-24","open":1399,"high":1399,"low":1325,"close":1358,"volume":261727,"rsi_14":46.43,"sma_20":1468.15,"sma_60":1479.38,"sma_120":1349.27},{"date":"2025-11-25","open":1358,"high":1359,"low":1242,"close":1316,"volume":435163,"rsi_14":42.01,"sma_20":1453.25,"sma_60":1479.35,"sma_120":1351.81},{"date":"2025-11-26","open":1275,"high":1334,"low":1246,"close":1272,"volume":264008,"rsi_14":28.53,"sma_20":1436.4,"sma_60":1478.88,"sma_120":1353.75},{"date":"2025-11-27","open":1272,"high":1300,"low":1231,"close":1249,"volume":120362,"rsi_14":29.14,"sma_20":1416.85,"sma_60":1477.38,"sma_120":1355.26},{"date":"2025-11-28","open":1237,"high":1485,"low":1214,"close":1468,"volume":1748900,"rsi_14":52.64,"sma_20":1419.25,"sma_60":1475.17,"sma_120":1358.83},{"date":"2025-12-01","open":1516,"high":1590,"low":1399,"close":1455,"volume":978393,"rsi_14":55.42,"sma_20":1418.45,"sma_60":1473.33,"sma_120":1362.23},{"date":"2025-12-02","open":1490,"high":1500,"low":1342,"close":1358,"volume":721158,"rsi_14":45.52,"sma_20":1415.85,"sma_60":1470.65,"sma_120":1364.56},{"date":"2025-12-03","open":1359,"high":1435,"low":1300,"close":1386,"volume":577342,"rsi_14":49.17,"sma_20":1413.4,"sma_60":1470.32,"sma_120":1366.97},{"date":"2025-12-04","open":1405,"high":1540,"low":1394,"close":1394,"volume":962280,"rsi_14":50.06,"sma_20":1405.2,"sma_60":1470.05,"sma_120":1369.17},{"date":"2025-12-05","open":1390,"high":1391,"low":1270,"close":1378,"volume":653077,"rsi_14":44.25,"sma_20":1398.05,"sma_60":1471.27,"sma_120":1371.52},{"date":"2025-12-08","open":1378,"high":1515,"low":1360,"close":1490,"volume":1201898,"rsi_14":47.42,"sma_20":1401.2,"sma_60":1474.08,"sma_120":1374.69},{"date":"2025-12-09","open":1496,"high":1645,"low":1445,"close":1472,"volume":791523,"rsi_14":48.87,"sma_20":1406.05,"sma_60":1476.88,"sma_120":1377.28},{"date":"2025-12-10","open":1458,"high":1458,"low":1391,"close":1420,"volume":262301,"rsi_14":49.66,"sma_20":1405.65,"sma_60":1478.37,"sma_120":1379.6},{"date":"2025-12-11","open":1408,"high":1476,"low":1316,"close":1350,"volume":845284,"rsi_14":46.87,"sma_20":1403.2,"sma_60":1479.02,"sma_120":1381.38},{"date":"2025-12-12","open":1357,"high":1448,"low":1324,"close":1407,"volume":850057,"rsi_14":53.07,"sma_20":1403.9,"sma_60":1480.28,"sma_120":1383.92},{"date":"2025-12-15","open":1403,"high":1482,"low":1339,"close":1419,"volume":834392,"rsi_14":56.7,"sma_20":1401.75,"sma_60":1480.1,"sma_120":1386.09},{"date":"2025-12-16","open":1479,"high":1479,"low":1381,"close":1420,"volume":637831,"rsi_14":60.19,"sma_20":1396.25,"sma_60":1481.52,"sma_120":1387.06},{"date":"2025-12-17","open":1458,"high":1549,"low":1359,"close":1545,"volume":1498595,"rsi_14":67.87,"sma_20":1399.05,"sma_60":1485.2,"sma_120":1389.04},{"date":"2025-12-18","open":1535,"high":1551,"low":1426,"close":1442,"volume":724499,"rsi_14":48.17,"sma_20":1399.9,"sma_60":1487.23,"sma_120":1390.56},{"date":"2025-12-19","open":1420,"high":1448,"low":1350,"close":1384,"volume":608137,"rsi_14":45.31,"sma_20":1399.15,"sma_60":1488.43,"sma_120":1391.54},{"date":"2025-12-22","open":1384,"high":1399,"low":1270,"close":1384,"volume":1090920,"rsi_14":51.97,"sma_20":1400.45,"sma_60":1490.03,"sma_120":1392.37},{"date":"2025-12-23","open":1365,"high":1365,"low":1263,"close":1269,"volume":610417,"rsi_14":42.17,"sma_20":1398.1,"sma_60":1489.7,"sma_120":1392.25},{"date":"2025-12-24","open":1269,"high":1292,"low":1031,"close":1145,"volume":1730590,"rsi_14":35.57,"sma_20":1391.75,"sma_60":1486.78,"sma_120":1391.08},{"date":"2025-12-26","open":1145,"high":1145,"low":1032,"close":1035,"volume":737228,"rsi_14":32.08,"sma_20":1381.05,"sma_60":1482.18,"sma_120":1389.53},{"date":"2025-12-29","open":1035,"high":1035,"low":872,"close":899,"volume":1797528,"rsi_14":19.88,"sma_20":1352.6,"sma_60":1476.08,"sma_120":1386.72},{"date":"2025-12-30","open":892,"high":915,"low":854,"close":879,"volume":549902,"rsi_14":19.84,"sma_20":1323.8,"sma_60":1470.0,"sma_120":1384.65},{"date":"2026-01-02","open":799,"high":880,"low":799,"close":870,"volume":704430,"rsi_14":20.74,"sma_20":1299.4,"sma_60":1462.58,"sma_120":1382.91},{"date":"2026-01-05","open":870,"high":915,"low":863,"close":895,"volume":434619,"rsi_14":24.58,"sma_20":1274.85,"sma_60":1454.78,"sma_120":1381.7},{"date":"2026-01-06","open":894,"high":895,"low":821,"close":854,"volume":317152,"rsi_14":18.54,"sma_20":1247.85,"sma_60":1442.37,"sma_120":1380.03},{"date":"2026-01-07","open":846,"high":857,"low":769,"close":777,"volume":769214,"rsi_14":16.0,"sma_20":1217.8,"sma_60":1428.37,"sma_120":1377.54},{"date":"2026-01-08","open":778,"high":1010,"low":778,"close":1010,"volume":8455237,"rsi_14":32.57,"sma_20":1193.8,"sma_60":1411.53,"sma_120":1377.23},{"date":"2026-01-09","open":1106,"high":1270,"low":1010,"close":1100,"volume":10911026,"rsi_14":30.5,"sma_20":1175.2,"sma_60":1396.12,"sma_120":1377.24},{"date":"2026-01-12","open":1135,"high":1174,"low":1010,"close":1011,"volume":2008178,"rsi_14":30.88,"sma_20":1154.75,"sma_60":1381.3,"sma_120":1376.83},{"date":"2026-01-13","open":1009,"high":1009,"low":934,"close":953,"volume":1007980,"rsi_14":30.88,"sma_20":1134.9,"sma_60":1367.83,"sma_120":1375.89},{"date":"2026-01-14","open":953,"high":1080,"low":916,"close":1012,"volume":1596427,"rsi_14":34.32,"sma_20":1115.15,"sma_60":1356.2,"sma_120":1374.97},{"date":"2026-01-15","open":1010,"high":1012,"low":941,"close":979,"volume":430035,"rsi_14":36.87,"sma_20":1093.15,"sma_60":1342.33,"sma_120":1374.02},{"date":"2026-01-16","open":970,"high":980,"low":918,"close":920,"volume":477876,"rsi_14":39.17,"sma_20":1068.15,"sma_60":1327.63,"sma_120":1372.38},{"date":"2026-01-19","open":919,"high":919,"low":850,"close":872,"volume":605038,"rsi_14":48.39,"sma_20":1008.4,"sma_60":1301.2,"sma_120":1369.89},{"date":"2026-01-20","open":885,"high":885,"low":836,"close":860,"volume":632598,"rsi_14":48.86,"sma_20":982.2,"sma_60":1288.15,"sma_120":1366.88},{"date":"2026-01-21","open":840,"high":855,"low":801,"close":844,"volume":509928,"rsi_14":48.45,"sma_20":955.2,"sma_60":1274.6,"sma_120":1363.87},{"date":"2026-01-22","open":843,"high":845,"low":800,"close":806,"volume":445610,"rsi_14":44.78,"sma_20":932.05,"sma_60":1261.13,"sma_120":1360.58},{"date":"2026-01-23","open":806,"high":870,"low":801,"close":870,"volume":561555,"rsi_14":50.91,"sma_20":918.3,"sma_60":1248.82,"sma_120":1357.62},{"date":"2026-01-26","open":871,"high":921,"low":859,"close":880,"volume":301921,"rsi_14":56.37,"sma_20":910.55,"sma_60":1236.15,"sma_120":1354.62},{"date":"2026-01-27","open":872,"high":885,"low":818,"close":823,"volume":443071,"rsi_14":35.23,"sma_20":906.75,"sma_60":1226.2,"sma_120":1351.38},{"date":"2026-01-28","open":850,"high":852,"low":750,"close":773,"volume":1420215,"rsi_14":22.43,"sma_20":901.45,"sma_60":1214.57,"sma_120":1347.42},{"date":"2026-01-29","open":777,"high":799,"low":731,"close":743,"volume":571431,"rsi_14":24.91,"sma_20":895.1,"sma_60":1203.45,"sma_120":1342.91},{"date":"2026-01-30","open":755,"high":766,"low":737,"close":745,"volume":428484,"rsi_14":28.24,"sma_20":887.6,"sma_60":1191.95,"sma_120":1337.51},{"date":"2026-02-02","open":740,"high":744,"low":665,"close":676,"volume":904197,"rsi_14":15.57,"sma_20":878.7,"sma_60":1177.25,"sma_120":1330.72},{"date":"2026-02-03","open":670,"high":685,"low":619,"close":649,"volume":897668,"rsi_14":15.77,"sma_20":872.3,"sma_60":1162.72,"sma_120":1323.97},{"date":"2026-02-04","open":643,"high":656,"low":616,"close":629,"volume":645565,"rsi_14":17.16,"sma_20":853.25,"sma_60":1157.87,"sma_120":1317.04},{"date":"2026-02-05","open":633,"high":633,"low":570,"close":592,"volume":1110639,"rsi_14":15.83,"sma_20":827.85,"sma_60":1143.95,"sma_120":1310.3},{"date":"2026-02-06","open":590,"high":628,"low":559,"close":590,"volume":440144,"rsi_14":17.51,"sma_20":806.8,"sma_60":1130.87,"sma_120":1303.45},{"date":"2026-02-09","open":590,"high":613,"low":568,"close":580,"volume":699959,"rsi_14":17.59,"sma_20":788.15,"sma_60":1116.73,"sma_120":1295.13},{"date":"2026-02-10","open":580,"high":596,"low":544,"close":569,"volume":914644,"rsi_14":17.8,"sma_20":766.0,"sma_60":1102.9,"sma_120":1287.62},{"date":"2026-02-11","open":569,"high":598,"low":552,"close":566,"volume":601168,"rsi_14":19.39,"sma_20":745.35,"sma_60":1089.12,"sma_120":1280.41},{"date":"2026-02-12","open":557,"high":596,"low":557,"close":584,"volume":511865,"rsi_14":8.67,"sma_20":728.55,"sma_60":1074.48,"sma_120":1273.43},{"date":"2026-02-13","open":579,"high":580,"low":409,"close":409,"volume":5390618,"rsi_14":3.91,"sma_20":703.0,"sma_60":1055.8,"sma_120":1265.47},{"date":"2026-02-19","open":409,"high":442,"low":350,"close":384,"volume":4262007,"rsi_14":4.18,"sma_20":678.6,"sma_60":1037.38,"sma_120":1257.48},{"date":"2026-02-20","open":387,"high":424,"low":363,"close":390,"volume":1721875,"rsi_14":5.98,"sma_20":655.1,"sma_60":1020.13,"sma_120":1249.5},{"date":"2026-02-23","open":393,"high":408,"low":370,"close":403,"volume":1068941,"rsi_14":9.33,"sma_20":633.05,"sma_60":1003.53,"sma_120":1241.37},{"date":"2026-02-24","open":403,"high":412,"low":387,"close":400,"volume":730152,"rsi_14":8.83,"sma_20":612.75,"sma_60":987.57,"sma_120":1233.47},{"date":"2026-02-25","open":394,"high":420,"low":391,"close":399,"volume":769084,"rsi_14":10.54,"sma_20":589.2,"sma_60":972.28,"sma_120":1225.82},{"date":"2026-02-26","open":398,"high":415,"low":385,"close":414,"volume":616051,"rsi_14":15.34,"sma_20":563.4,"sma_60":791.95,"sma_120":1083.76},{"date":"2026-02-27","open":410,"high":414,"low":392,"close":399,"volume":388782,"rsi_14":15.57,"sma_20":544.7,"sma_60":943.82,"sma_120":1210.6},{"date":"2026-03-03","open":1970,"high":1970,"low":1585,"close":1625,"volume":187017,"rsi_14":14.02,"sma_20":522.3,"sma_60":924.77,"sma_120":1199.97},{"date":"2026-03-04","open":1405,"high":1700,"low":1370,"close":1585,"volume":149992,"rsi_14":13.79,"sma_20":501.0,"sma_60":905.8,"sma_120":1189.57},{"date":"2026-03-05","open":1585,"high":1775,"low":1440,"close":1620,"volume":311092,"rsi_14":15.78,"sma_20":479.95,"sma_60":888.57,"sma_120":1179.61},{"date":"2026-03-06","open":1680,"high":1720,"low":1495,"close":1630,"volume":152138,"rsi_14":16.71,"sma_20":462.45,"sma_60":870.9,"sma_120":1170.61},{"date":"2026-03-09","open":1630,"high":1645,"low":1530,"close":1630,"volume":57756,"rsi_14":16.85,"sma_20":446.3,"sma_60":853.1,"sma_120":1161.58},{"date":"2026-03-10","open":1645,"high":1645,"low":1515,"close":1560,"volume":67051,"rsi_14":12.01,"sma_20":430.45,"sma_60":835.33,"sma_120":1153.3},{"date":"2026-03-11","open":1560,"high":1625,"low":1535,"close":1570,"volume":71905,"rsi_14":24.32,"sma_20":416.55,"sma_60":815.73,"sma_120":1144.91},{"date":"2026-03-12","open":1570,"high":1585,"low":1415,"close":1490,"volume":115421,"rsi_14":25.57,"sma_20":401.95,"sma_60":796.17,"sma_120":1136.53},{"date":"2026-03-13","open":1545,"high":1560,"low":1430,"close":1545,"volume":59235,"rsi_14":27.62,"sma_20":388.4,"sma_60":777.65,"sma_120":1128.01},{"date":"2026-03-16","open":1550,"high":1550,"low":1385,"close":1425,"volume":119323,"rsi_14":19.27,"sma_20":374.2,"sma_60":693.38,"sma_120":979.86},{"date":"2026-03-17","open":1450,"high":1500,"low":1350,"close":1385,"volume":360616,"rsi_14":18.78,"sma_20":359.75,"sma_60":741.07,"sma_120":1110.67},{"date":"2026-03-18","open":1435,"high":1800,"low":1385,"close":1800,"volume":1440651,"rsi_14":43.01,"sma_20":348.55,"sma_60":723.42,"sma_120":1101.76},{"date":"2026-03-19","open":2050,"high":2340,"low":1505,"close":1535,"volume":3702508,"rsi_14":33.12,"sma_20":343.45,"sma_60":704.87,"sma_120":1093.19},{"date":"2026-03-20","open":1535,"high":1685,"low":1435,"close":1505,"volume":623814,"rsi_14":34.09,"sma_20":339.3,"sma_60":684.13,"sma_120":1084.67},{"date":"2026-03-23","open":1505,"high":1620,"low":1415,"close":1545,"volume":352496,"rsi_14":46.69,"sma_20":335.25,"sma_60":665.25,"sma_120":1076.24},{"date":"2026-03-24","open":1625,"high":1860,"low":1525,"close":1645,"volume":653803,"rsi_14":52.36,"sma_20":331.55,"sma_60":647.67,"sma_120":1068.05},{"date":"2026-03-25","open":1630,"high":1700,"low":1545,"close":1630,"volume":241535,"rsi_14":50.4,"sma_20":327.85,"sma_60":630.03,"sma_120":1060.03},{"date":"2026-03-26","open":1880,"high":2115,"low":1880,"close":2115,"volume":1160712,"rsi_14":64.06,"sma_20":329.05,"sma_60":615.93,"sma_120":1052.82},{"date":"2026-03-27","open":1965,"high":2145,"low":1815,"close":1915,"volume":1270497,"rsi_14":57.4,"sma_20":327.5,"sma_60":603.23,"sma_120":1045.01},{"date":"2026-03-30","open":1900,"high":2485,"low":1815,"close":2485,"volume":2435500,"rsi_14":69.07,"sma_20":332.4,"sma_60":594.27,"sma_120":1038.22},{"date":"2026-03-31","open":2700,"high":3000,"low":2170,"close":2325,"volume":1593471,"rsi_14":64.66,"sma_20":339.4,"sma_60":587.03,"sma_120":1031.56},{"date":"2026-04-01","open":2369,"high":2369,"low":2020,"close":2140,"volume":809342,"rsi_14":62.24,"sma_20":345.0,"sma_60":579.53,"sma_120":1024.77},{"date":"2026-04-02","open":2260,"high":2735,"low":2240,"close":2400,"volume":3820004,"rsi_14":64.87,"sma_20":352.8,"sma_60":573.03,"sma_120":1017.81},{"date":"2026-04-03","open":2470,"high":2565,"low":2070,"close":2105,"volume":1004970,"rsi_14":61.15,"sma_20":357.55,"sma_60":565.13,"sma_120":1009.96},{"date":"2026-04-06","open":2190,"high":2285,"low":2050,"close":2190,"volume":573818,"rsi_14":63.0,"sma_20":363.15,"sma_60":558.2,"sma_120":1000.28},{"date":"2026-04-07","open":2190,"high":2200,"low":2030,"close":2170,"volume":250029,"rsi_14":56.85,"sma_20":369.25,"sma_60":552.48,"sma_120":990.42},{"date":"2026-04-08","open":2175,"high":2630,"low":2165,"close":2340,"volume":1639401,"rsi_14":65.45,"sma_20":376.95,"sma_60":543.45,"sma_120":977.49},{"date":"2026-04-09","open":2340,"high":2925,"low":2110,"close":2705,"volume":2074640,"rsi_14":70.41,"sma_20":389.1,"sma_60":534.13,"sma_120":965.12},{"date":"2026-04-10","open":2710,"high":2880,"low":2475,"close":2650,"volume":878084,"rsi_14":68.7,"sma_20":400.15,"sma_60":526.12,"sma_120":953.71},{"date":"2026-04-13","open":2605,"high":2865,"low":2435,"close":2670,"volume":798807,"rsi_14":67.83,"sma_20":412.6,"sma_60":519.13,"sma_120":943.48},{"date":"2026-04-14","open":2725,"high":3115,"low":2700,"close":2800,"volume":900927,"rsi_14":69.57,"sma_20":426.75,"sma_60":511.6,"sma_120":933.9},{"date":"2026-04-15","open":2805,"high":2865,"low":2590,"close":2615,"volume":488898,"rsi_14":59.29,"sma_20":434.9,"sma_60":504.0,"sma_120":923.17},{"date":"2026-04-16","open":2640,"high":2680,"low":2455,"close":2485,"volume":455058,"rsi_14":60.88,"sma_20":444.4,"sma_60":496.95,"sma_120":912.29},{"date":"2026-04-17","open":2485,"high":2600,"low":2385,"close":2480,"volume":180846,"rsi_14":49.88,"sma_20":454.15,"sma_60":490.68,"sma_120":901.98},{"date":"2026-04-20","open":2480,"high":2495,"low":2375,"close":2455,"volume":117701,"rsi_14":53.39,"sma_20":463.25,"sma_60":484.53,"sma_120":892.37},{"date":"2026-04-21","open":2430,"high":2455,"low":2255,"close":2355,"volume":263684,"rsi_14":55.71,"sma_20":470.35,"sma_60":478.32,"sma_120":882.6},{"date":"2026-04-22","open":2300,"high":2495,"low":2280,"close":2370,"volume":156257,"rsi_14":49.06,"sma_20":477.75,"sma_60":472.78,"sma_120":872.74},{"date":"2026-04-23","open":2370,"high":2475,"low":2315,"close":2400,"volume":113489,"rsi_14":61.05,"sma_20":480.6,"sma_60":466.28,"sma_120":863.29},{"date":"2026-04-24","open":2405,"high":2460,"low":2305,"close":2380,"volume":110447,"rsi_14":57.48,"sma_20":485.25,"sma_60":459.55,"sma_120":853.85},{"date":"2026-04-27","open":2380,"high":2505,"low":2305,"close":2440,"volume":194779,"rsi_14":60.31,"sma_20":484.8,"sma_60":453.97,"sma_120":844.25},{"date":"2026-04-28","open":2420,"high":2495,"low":2345,"close":2365,"volume":134535,"rsi_14":51.03,"sma_20":485.2,"sma_60":448.97,"sma_120":836.36},{"date":"2026-04-29","open":2365,"high":2460,"low":2270,"close":2290,"volume":269359,"rsi_14":27.57,"sma_20":486.65,"sma_60":444.22,"sma_120":727.82},{"date":"2026-04-30","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":14.58,"sma_20":505.65,"sma_60":465.78,"sma_120":399.28},{"date":"2026-05-04","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":27.65,"sma_20":487.4,"sma_60":435.8,"sma_120":811.84},{"date":"2026-05-06","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":14.58,"sma_20":488.4,"sma_60":432.62,"sma_120":802.67},{"date":"2026-05-07","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":19.63,"sma_20":489.6,"sma_60":429.77,"sma_120":793.82},{"date":"2026-05-08","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":25.93,"sma_20":489.1,"sma_60":427.53,"sma_120":785.74},{"date":"2026-05-11","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":26.25,"sma_20":484.95,"sma_60":425.33,"sma_120":778.1},{"date":"2026-05-12","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":28.0,"sma_20":481.35,"sma_60":423.3,"sma_120":770.02},{"date":"2026-05-13","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":38.18,"sma_20":477.55,"sma_60":421.45,"sma_120":762.17},{"date":"2026-05-14","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":34.62,"sma_20":472.45,"sma_60":419.65,"sma_120":754.38},{"date":"2026-05-15","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":26.09,"sma_20":469.2,"sma_60":417.55,"sma_120":746.02},{"date":"2026-05-18","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":28.57,"sma_20":467.25,"sma_60":418.37,"sma_120":737.08},{"date":"2026-05-19","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":0.0,"sma_20":465.35,"sma_60":419.6,"sma_120":728.49},{"date":"2026-05-20","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":0.0,"sma_20":463.7,"sma_60":420.73,"sma_120":720.43},{"date":"2026-05-21","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2315.25,"sma_60":2000.78,"sma_120":1502.16},{"date":"2026-05-22","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2311.25,"sma_60":2032.28,"sma_120":1509.92},{"date":"2026-05-26","open":2290,"high":2290,"low":2290,"close":2290,"volume":0,"rsi_14":100.0,"sma_20":2305.75,"sma_60":2063.8,"sma_120":1518.04},{"date":"2026-05-27","open":2445,"high":2610,"low":2090,"close":2395,"volume":722859,"rsi_14":100.0,"sma_20":648.7,"sma_60":487.15,"sma_120":722.57},{"date":"2026-05-28","open":2395,"high":2470,"low":2150,"close":2400,"volume":144353,"rsi_14":100.0,"sma_20":744.3,"sma_60":520.5,"sma_120":732.16},{"date":"2026-05-29","open":2405,"high":2495,"low":2350,"close":2455,"volume":159542,"rsi_14":100.0,"sma_20":2309.0,"sma_60":2144.0,"sma_120":1545.22},{"date":"2026-06-01","open":2465,"high":2545,"low":2295,"close":2355,"volume":172680,"rsi_14":62.26,"sma_20":2312.25,"sma_60":2156.83,"sma_120":1552.72},{"date":"2026-06-02","open":2340,"high":2455,"low":2215,"close":2240,"volume":81959,"rsi_14":43.42,"sma_20":2309.75,"sma_60":2167.17,"sma_120":1560.07},{"date":"2026-06-04","open":2240,"high":2400,"low":2000,"close":2290,"volume":139695,"rsi_14":50.0,"sma_20":2309.75,"sma_60":2178.17,"sma_120":1567.6},{"date":"2026-06-05","open":2345,"high":2450,"low":2255,"close":2295,"volume":74500,"rsi_14":50.57,"sma_20":2310.0,"sma_60":2189.25,"sma_120":1575.11},{"date":"2026-06-08","open":1610,"high":2425,"low":1610,"close":2350,"volume":72733,"rsi_14":56.12,"sma_20":2313.0,"sma_60":2202.42,"sma_120":1583.21},{"date":"2026-06-09","open":2125,"high":2350,"low":2125,"close":2295,"volume":57012,"rsi_14":50.46,"sma_20":2313.25,"sma_60":2214.5,"sma_120":1589.92},{"date":"2026-06-10","open":2280,"high":2310,"low":2135,"close":2240,"volume":39364,"rsi_14":45.83,"sma_20":2310.75,"sma_60":2227.0,"sma_120":1596.32},{"date":"2026-06-11","open":2225,"high":2305,"low":2090,"close":2155,"volume":21297,"rsi_14":40.15,"sma_20":2304.0,"sma_60":2237.17,"sma_120":1602.44},{"date":"2026-06-12","open":2170,"high":2205,"low":2065,"close":2150,"volume":33047,"rsi_14":39.86,"sma_20":2297.0,"sma_60":2249.25,"sma_120":1609.11},{"date":"2026-06-15","open":2150,"high":2185,"low":1915,"close":1951,"volume":142155,"rsi_14":30.93,"sma_20":2280.05,"sma_60":2258.68,"sma_120":1613.64},{"date":"2026-06-16","open":1949,"high":2060,"low":1811,"close":1873,"volume":49463,"rsi_14":28.44,"sma_20":2259.2,"sma_60":2259.9,"sma_120":1617.42},{"date":"2026-06-17","open":1871,"high":2245,"low":1871,"close":2185,"volume":166672,"rsi_14":43.48,"sma_20":2123.6,"sma_60":2285.45,"sma_120":1649.38},{"date":"2026-06-18","open":2100,"high":2230,"low":1892,"close":2075,"volume":58020,"rsi_14":37.29,"sma_20":2243.2,"sma_60":2280.23,"sma_120":1628.22},{"date":"2026-06-19","open":2075,"high":2230,"low":1940,"close":2225,"volume":45185,"rsi_14":41.63,"sma_20":2239.95,"sma_60":2291.57,"sma_120":1634.74},{"date":"2026-06-22","open":2115,"high":2190,"low":1904,"close":1905,"volume":86073,"rsi_14":35.88,"sma_20":2220.7,"sma_60":2295.9,"sma_120":1639.08},{"date":"2026-06-23","open":1838,"high":1985,"low":1720,"close":1729,"volume":58481,"rsi_14":34.56,"sma_20":2192.65,"sma_60":2297.55,"sma_120":1641.96},{"date":"2026-06-24","open":1650,"high":1729,"low":1499,"close":1607,"volume":89772,"rsi_14":30.23,"sma_20":2158.5,"sma_60":2289.08,"sma_120":1644.78},{"date":"2026-06-25","open":1609,"high":1690,"low":1379,"close":1379,"volume":80598,"rsi_14":26.51,"sma_20":2107.7,"sma_60":2280.15,"sma_120":1646.72},{"date":"2026-06-26","open":1213,"high":1496,"low":1213,"close":1240,"volume":99864,"rsi_14":22.71,"sma_20":2049.7,"sma_60":2259.4,"sma_120":1648.43},{"date":"2026-06-29","open":1612,"high":1612,"low":1612,"close":1612,"volume":41709,"rsi_14":35.47,"sma_20":2007.55,"sma_60":2247.52,"sma_120":1654.38},{"date":"2026-06-30","open":2095,"high":2095,"low":2095,"close":2095,"volume":12927,"rsi_14":47.39,"sma_20":1994.55,"sma_60":2246.68,"sma_120":1664.51},{"date":"2026-07-01","open":2720,"high":2720,"low":2495,"close":2720,"volume":1247016,"rsi_14":58.51,"sma_20":2018.55,"sma_60":2252.02,"sma_120":1679.92},{"date":"2026-07-02","open":2400,"high":2665,"low":1996,"close":1996,"volume":882640,"rsi_14":48.09,"sma_20":2003.85,"sma_60":2250.2,"sma_120":1689.1},{"date":"2026-07-03","open":2075,"high":2590,"low":1988,"close":2360,"volume":2829228,"rsi_14":54.87,"sma_20":2007.1,"sma_60":2253.03,"sma_120":1701.65},{"date":"2026-07-06","open":2305,"high":2360,"low":1996,"close":2230,"volume":352028,"rsi_14":54.2,"sma_20":2001.1,"sma_60":2254.03,"sma_120":1713.76},{"date":"2026-07-07","open":2180,"high":2180,"low":1850,"close":1853,"volume":294285,"rsi_14":46.16,"sma_20":1979.0,"sma_60":2245.92,"sma_120":1720.78},{"date":"2026-07-08","open":1850,"high":1850,"low":1624,"close":1676,"volume":228886,"rsi_14":45.45,"sma_20":1950.8,"sma_60":2228.77,"sma_120":1725.58},{"date":"2026-07-09","open":1610,"high":1726,"low":1610,"close":1675,"volume":124700,"rsi_14":43.51,"sma_20":1926.8,"sma_60":2212.52,"sma_120":1731.12},{"date":"2026-07-10","open":1601,"high":1730,"low":1601,"close":1672,"volume":96260,"rsi_14":47.03,"sma_20":1902.9,"sma_60":2195.88,"sma_120":1737.11},{"date":"2026-07-13","open":1840,"high":2170,"low":1736,"close":2170,"volume":605279,"rsi_14":55.2,"sma_20":1913.85,"sma_60":2185.38,"sma_120":1746.76},{"date":"2026-07-14","open":2380,"high":2575,"low":1970,"close":2000,"volume":1426838,"rsi_14":54.58,"sma_20":1920.2,"sma_60":2175.13,"sma_120":1755.27},{"date":"2026-07-15","open":2050,"high":2120,"low":1900,"close":1997,"volume":249848,"rsi_14":57.6,"sma_20":1910.8,"sma_60":2167.0,"sma_120":1764.24},{"date":"2026-07-16","open":1947,"high":2235,"low":1906,"close":2235,"volume":261523,"rsi_14":61.94,"sma_20":1918.8,"sma_60":2162.92,"sma_120":1775.6},{"date":"2026-07-20","open":2210,"high":2210,"low":1987,"close":2070,"volume":97104,"rsi_14":55.79,"sma_20":1911.05,"sma_60":2156.5,"sma_120":1785.68},{"date":"2026-07-21","open":2085,"high":2325,"low":2000,"close":2230,"volume":148963,"rsi_14":51.86,"sma_20":1927.3,"sma_60":2154.42,"sma_120":1797.23},{"date":"2026-07-22","open":2200,"high":2295,"low":2070,"close":2200,"volume":111082,"rsi_14":41.45,"sma_20":1950.85,"sma_60":2151.58,"sma_120":1808.85},{"date":"2026-07-23","open":2135,"high":2285,"low":2085,"close":2145,"volume":49890,"rsi_14":53.14,"sma_20":1977.75,"sma_60":2147.33,"sma_120":1819.47},{"date":"2026-07-24","open":2040,"high":2200,"low":2010,"close":2060,"volume":70981,"rsi_14":42.83,"sma_20":2011.8,"sma_60":2142.0,"sma_120":1829.31},{"date":"2026-07-27","open":2200,"high":2300,"low":2025,"close":2075,"volume":69530,"rsi_14":46.08,"sma_20":2053.55,"sma_60":2135.92,"sma_120":1839.74},{"date":"2026-07-28","open":1953,"high":2130,"low":1950,"close":1974,"volume":96366,"rsi_14":53.56,"sma_20":2071.65,"sma_60":2129.4,"sma_120":1849.75},{"date":"2026-07-29","open":1975,"high":2145,"low":1930,"close":2040,"volume":84620,"rsi_14":61.45,"sma_20":2068.9,"sma_60":2125.23,"sma_120":1860.56},{"date":"2026-07-30","open":2000,"high":2100,"low":1920,"close":2040,"volume":74931,"rsi_14":61.49,"sma_20":2034.9,"sma_60":2121.07,"sma_120":1871.35},{"date":"2026-07-31","open":1922,"high":2045,"low":1922,"close":2020,"volume":68346,"rsi_14":60.83,"sma_20":2036.1,"sma_60":2116.57,"sma_120":1882.55},{"date":"2026-08-03","open":1993,"high":2100,"low":1940,"close":2015,"volume":57088,"rsi_14":43.04,"sma_20":2018.85,"sma_60":2111.98,"sma_120":1893.93},{"date":"2026-08-04","open":2020,"high":2050,"low":1932,"close":2005,"volume":91263,"rsi_14":50.26,"sma_20":2007.6,"sma_60":2107.23,"sma_120":1905.4},{"date":"2026-08-05","open":2030,"high":2150,"low":1950,"close":2015,"volume":44327,"rsi_14":50.94,"sma_20":2015.7,"sma_60":2102.65,"sma_120":1917.26},{"date":"2026-08-06","open":2035,"high":2080,"low":1920,"close":2000,"volume":66686,"rsi_14":34.06,"sma_20":2031.9,"sma_60":2097.82,"sma_120":1929.01},{"date":"2026-08-07","open":2000,"high":2010,"low":1935,"close":1946,"volume":27175,"rsi_14":40.1,"sma_20":2045.45,"sma_60":2092.08,"sma_120":1940.39},{"date":"2026-08-10","open":1930,"high":1989,"low":1888,"close":1937,"volume":54714,"rsi_14":19.16,"sma_20":2058.7,"sma_60":2086.2,"sma_120":1951.79},{"date":"2026-08-11","open":1937,"high":1997,"low":1917,"close":1951,"volume":26153,"rsi_14":22.88,"sma_20":2047.75,"sma_60":2080.55,"sma_120":1963.33},{"date":"2026-08-12","open":2065,"high":2065,"low":1930,"close":1950,"volume":29039,"rsi_14":25.93,"sma_20":2045.25,"sma_60":2074.88,"sma_120":1974.72},{"date":"2026-08-13","open":1960,"high":1994,"low":1930,"close":1948,"volume":22495,"rsi_14":32.61,"sma_20":2042.8,"sma_60":2069.18,"sma_120":1987.54},{"date":"2026-08-14","open":1948,"high":2140,"low":1931,"close":2075,"volume":66049,"rsi_14":50.0,"sma_20":2034.8,"sma_60":2065.6,"sma_120":2001.63},{"date":"2026-08-18","open":2065,"high":2075,"low":1983,"close":2075,"volume":77046,"rsi_14":65.17,"sma_20":2035.05,"sma_60":2062.02,"sma_120":2015.67},{"date":"2026-08-19","open":2060,"high":2100,"low":1881,"close":2050,"volume":63743,"rsi_14":51.71,"sma_20":2026.05,"sma_60":2058.02,"sma_120":2029.4},{"date":"2026-08-20","open":1973,"high":2080,"low":1949,"close":2010,"volume":47055,"rsi_14":45.48,"sma_20":2016.55,"sma_60":2053.35,"sma_120":2042.82},{"date":"2026-08-21","open":2015,"high":2080,"low":1940,"close":2060,"volume":52799,"rsi_14":55.52,"sma_20":2012.3,"sma_60":2049.52,"sma_120":2056.66},{"date":"2026-08-24","open":2005,"high":2100,"low":1975,"close":2030,"volume":30483,"rsi_14":51.94,"sma_20":2010.8,"sma_60":2043.43,"sma_120":2070.12},{"date":"2026-08-25","open":1981,"high":2025,"low":1940,"close":1979,"volume":62906,"rsi_14":46.96,"sma_20":2006.0,"sma_60":2036.42,"sma_120":2083.29},{"date":"2026-08-26","open":1989,"high":2025,"low":1940,"close":1985,"volume":22765,"rsi_14":46.46,"sma_20":2006.55,"sma_60":2028.58,"sma_120":2086.29},{"date":"2026-08-27","open":1906,"high":1961,"low":1864,"close":1938,"volume":53247,"rsi_14":43.2,"sma_20":2001.45,"sma_60":2021.63,"sma_120":2089.23},{"date":"2026-08-28","open":1938,"high":1984,"low":1845,"close":1945,"volume":48254,"rsi_14":49.88,"sma_20":1996.7,"sma_60":2016.72,"sma_120":2091.94},{"date":"2026-08-31","open":1846,"high":1965,"low":1846,"close":1925,"volume":32547,"rsi_14":48.57,"sma_20":1991.95,"sma_60":2010.63,"sma_120":2094.4},{"date":"2026-09-01","open":2000,"high":2000,"low":1854,"close":1883,"volume":24793,"rsi_14":42.41,"sma_20":1985.35,"sma_60":2003.77,"sma_120":2096.51},{"date":"2026-09-02","open":1912,"high":1960,"low":1802,"close":1868,"volume":44577,"rsi_14":41.13,"sma_20":1978.5,"sma_60":1995.73,"sma_120":2099.07},{"date":"2026-09-03","open":1853,"high":1853,"low":1727,"close":1790,"volume":25567,"rsi_14":35.32,"sma_20":1967.25,"sma_60":1987.32,"sma_120":2100.91},{"date":"2026-09-04","open":1737,"high":1918,"low":1737,"close":1854,"volume":27803,"rsi_14":26.74,"sma_20":1959.95,"sma_60":1980.88,"sma_120":2103.94},{"date":"2026-09-07","open":1975,"high":1975,"low":1776,"close":1880,"volume":41663,"rsi_14":30.54,"sma_20":1956.65,"sma_60":1976.3,"sma_120":2106.73},{"date":"2026-09-08","open":1880,"high":2020,"low":1825,"close":1839,"volume":42084,"rsi_14":29.59,"sma_20":1951.75,"sma_60":1971.12,"sma_120":2110.18},{"date":"2026-09-09","open":1838,"high":1838,"low":1720,"close":1790,"volume":66186,"rsi_14":29.09,"sma_20":1943.7,"sma_60":1968.43,"sma_120":2113.56},{"date":"2026-09-10","open":1790,"high":1836,"low":1721,"close":1830,"volume":26604,"rsi_14":27.71,"sma_20":1937.7,"sma_60":1967.72,"sma_120":2113.81},{"date":"2026-09-11","open":1830,"high":1899,"low":1809,"close":1816,"volume":9406,"rsi_14":28.6,"sma_20":1931.1,"sma_60":1961.57,"sma_120":2116.15},{"date":"2026-09-14","open":1900,"high":2245,"low":1775,"close":1915,"volume":28315,"rsi_14":44.16,"sma_20":1923.1,"sma_60":1958.9,"sma_120":2119.57},{"date":"2026-09-15","open":1899,"high":2090,"low":1824,"close":1993,"volume":34518,"rsi_14":50.65,"sma_20":1919.0,"sma_60":1955.03,"sma_120":2123.3},{"date":"2026-09-16","open":2025,"high":2025,"low":1820,"close":1886,"volume":19100,"rsi_14":46.18,"sma_20":1910.8,"sma_60":1954.72,"sma_120":2125.31},{"date":"2026-09-17","open":1896,"high":2015,"low":1841,"close":1866,"volume":9387,"rsi_14":44.3,"sma_20":1903.6,"sma_60":1957.0,"sma_120":2127.28},{"date":"2026-09-18","open":1860,"high":1968,"low":1835,"close":1924,"volume":14447,"rsi_14":49.93,"sma_20":1896.8,"sma_60":1962.28,"sma_120":2125.68},{"date":"2026-09-21","open":1841,"high":1930,"low":1800,"close":1877,"volume":53116,"rsi_14":49.59,"sma_20":1889.15,"sma_60":1970.58,"sma_120":2125.37},{"date":"2026-09-22","open":1872,"high":1899,"low":1819,"close":1888,"volume":14133,"rsi_14":51.37,"sma_20":1884.6,"sma_60":1981.38,"sma_120":2120.39},{"date":"2026-09-23","open":1872,"high":1872,"low":1795,"close":1842,"volume":15834,"rsi_14":53.71,"sma_20":1877.45,"sma_60":1985.22,"sma_120":2116.37},{"date":"2026-09-28","open":1800,"high":1866,"low":1730,"close":1799,"volume":54524,"rsi_14":45.95,"sma_20":1870.5,"sma_60":1980.28,"sma_120":2113.48},{"date":"2026-09-29","open":1797,"high":1864,"low":1655,"close":1806,"volume":41619,"rsi_14":44.39,"sma_20":1863.55,"sma_60":1965.05,"sma_120":2108.53},{"date":"2026-09-30","open":1687,"high":1840,"low":1526,"close":1791,"volume":70519,"rsi_14":46.21,"sma_20":1856.85,"sma_60":1961.63,"sma_120":2105.92},{"date":"2026-10-01","open":1675,"high":1841,"low":1586,"close":1734,"volume":69009,"rsi_14":45.64,"sma_20":1849.4,"sma_60":1951.2,"sma_120":2102.12},{"date":"2026-10-02","open":1681,"high":1776,"low":1533,"close":1686,"volume":149824,"rsi_14":38.92,"sma_20":1840.3,"sma_60":1942.13,"sma_120":2098.08},{"date":"2026-10-06","open":1686,"high":1730,"low":1600,"close":1663,"volume":41537,"rsi_14":38.39,"sma_20":1833.95,"sma_60":1938.97,"sma_120":2092.44},{"date":"2026-10-07","open":1617,"high":1703,"low":1586,"close":1611,"volume":27929,"rsi_14":25.16,"sma_20":1821.8,"sma_60":1937.88,"sma_120":2083.32},{"date":"2026-10-08","open":1632,"high":1769,"low":1593,"close":1700,"volume":13429,"rsi_14":26.48,"sma_20":1812.8,"sma_60":1938.3,"sma_120":2075.41},{"date":"2026-10-12","open":1696,"high":1696,"low":1610,"close":1687,"volume":10687,"rsi_14":31.19,"sma_20":1805.2,"sma_60":1938.55,"sma_120":2067.22},{"date":"2026-10-13","open":1610,"high":1704,"low":1550,"close":1632,"volume":16127,"rsi_14":29.26,"sma_20":1797.3,"sma_60":1929.58,"sma_120":2057.48},{"date":"2026-10-14","open":1630,"high":1630,"low":1527,"close":1610,"volume":22889,"rsi_14":20.27,"sma_20":1786.3,"sma_60":1923.08,"sma_120":2049.11},{"date":"2026-10-15","open":1610,"high":1610,"low":1450,"close":1592,"volume":19203,"rsi_14":21.44,"sma_20":1775.1,"sma_60":1916.33,"sma_120":2041.67},{"date":"2026-10-16","open":1463,"high":1600,"low":1463,"close":1587,"volume":39395,"rsi_14":19.47,"sma_20":1758.7,"sma_60":1905.53,"sma_120":2034.22},{"date":"2026-10-19","open":1529,"high":1587,"low":1500,"close":1551,"volume":10496,"rsi_14":19.88,"sma_20":1736.6,"sma_60":1896.88,"sma_120":2026.69},{"date":"2026-10-20","open":1516,"high":1839,"low":1442,"close":1502,"volume":28563,"rsi_14":19.63,"sma_20":1717.4,"sma_60":1884.75,"sma_120":2019.58},{"date":"2026-10-21","open":1526,"high":1700,"low":1408,"close":1420,"volume":35714,"rsi_14":15.78,"sma_20":1695.1,"sma_60":1871.75,"sma_120":2011.67},{"date":"2026-10-22","open":1449,"high":1535,"low":1318,"close":1384,"volume":36508,"rsi_14":15.21,"sma_20":1668.1,"sma_60":1859.07,"sma_120":2003.2},{"date":"2026-10-23","open":1380,"high":1392,"low":1305,"close":1360,"volume":38978,"rsi_14":16.12,"sma_20":1642.25,"sma_60":1847.4,"sma_120":1994.7}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.42,"ttm_eps":null,"close":1256.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.27,"ttm_eps":null,"close":762.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.36,"ttm_eps":null,"close":764.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.47,"ttm_eps":null,"close":970.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.78,"ttm_eps":null,"close":1283.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.75,"ttm_eps":null,"close":1315.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.53,"ttm_eps":null,"close":879.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.37,"ttm_eps":null,"close":2325.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.2,"ttm_eps":null,"close":2095.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"코퍼스코리아","phase":"above-fold","symbol_resolved":true}